Add accumulated files

151860/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5110,5170,5170,5050,33113,168619650,00,0.00,N,5,-10,
+20250326,5120,5070,5130,5010,43333,219682025,00,0.00,N,2,100,
+20250325,5020,5040,5160,5010,89606,452746920,00,0.00,N,5,-60,
+20250324,5080,5030,5100,4965,75119,377873842,00,0.00,N,2,20,
 20250321,5060,5170,5170,5000,89944,455728845,00,0.00,N,5,-140,
 20250320,5200,5260,5260,5150,69296,361251190,00,0.00,N,2,20,
 20250319,5180,5080,5190,5080,51094,263130950,00,0.00,N,2,50,

151860/investor/investor-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,4960,-150,5,35822,-36225,-286,179,-181,-1,90063,11301,11,449,56,0,54241,47526,297,271,237,1
+20250327,5110,-10,5,13618,-13956,87,69,-71,0,30581,1986,252,156,10,1,16963,15942,165,86,81,1
+20250326,5120,100,2,-9475,9480,-5,-48,48,0,27197,15966,170,138,81,1,36672,6486,175,186,33,1
+20250325,5020,-60,5,20753,-19961,-792,104,-100,-4,77228,12290,88,390,63,0,56475,32251,880,285,163,4
+20250324,5080,20,2,-9930,9621,309,-51,49,2,49482,25326,311,248,128,2,59412,15705,2,299,79,0
 20250321,5060,-140,5,12853,-12508,-345,65,-63,-2,73325,16614,5,371,85,0,60472,29122,350,306,147,2
 20250320,5200,20,2,6555,-7081,526,34,-37,3,49828,18939,529,260,99,3,43273,26020,3,226,136,0
 20250319,5180,50,2,-6860,7096,-236,-35,37,-1,33859,17218,17,174,89,0,40719,10122,253,210,52,1

151860/min/candle-20250324.csv

@@ -0,0 +1,691 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202900,376461142,5080,5080,5080,5080,2729
+20250324,202800,376461142,5080,5080,5080,5080,0
+20250324,202700,376461142,5080,5080,5080,5080,0
+20250324,202600,376461142,5080,5080,5080,5080,0
+20250324,202500,376461142,5080,5080,5080,5080,0
+20250324,202400,376461142,5080,5080,5080,5080,0
+20250324,202300,376461142,5080,5080,5080,5080,0
+20250324,202200,376461142,5080,5080,5080,5080,0
+20250324,202100,376461142,5080,5080,5080,5080,0
+20250324,202000,376461142,5080,5080,5080,5080,0
+20250324,201900,376461142,5080,5080,5080,5080,0
+20250324,201800,376461142,5080,5080,5080,5080,0
+20250324,201700,376461142,5080,5080,5080,5080,0
+20250324,201600,376461142,5080,5080,5080,5080,0
+20250324,201500,376461142,5080,5080,5080,5080,0
+20250324,201400,376461142,5080,5080,5080,5080,0
+20250324,201300,376461142,5080,5080,5080,5080,0
+20250324,201200,376461142,5080,5080,5080,5080,0
+20250324,201100,376461142,5080,5080,5080,5080,0
+20250324,201000,376461142,5080,5080,5080,5080,0
+20250324,200900,376461142,5080,5080,5080,5080,0
+20250324,200800,376461142,5080,5080,5080,5080,0
+20250324,200700,376461142,5080,5080,5080,5080,0
+20250324,200600,376461142,5080,5080,5080,5080,0
+20250324,200500,376461142,5080,5080,5080,5080,0
+20250324,200400,376461142,5080,5080,5080,5080,0
+20250324,200300,376461142,5080,5080,5080,5080,0
+20250324,200200,376461142,5080,5080,5080,5080,0
+20250324,200100,376461142,5080,5080,5080,5080,0
+20250324,200000,376461142,5080,5080,5080,5080,0
+20250324,195900,376461142,5080,5080,5080,5080,2729
+20250324,195800,376461142,5080,5080,5080,5080,0
+20250324,195700,376461142,5080,5080,5080,5080,0
+20250324,195600,376461142,5080,5080,5080,5080,0
+20250324,195500,376461142,5080,5080,5080,5080,0
+20250324,195400,376461142,5080,5080,5080,5080,0
+20250324,195300,376461142,5080,5080,5080,5080,0
+20250324,195200,376461142,5080,5080,5080,5080,0
+20250324,195100,376461142,5080,5080,5080,5080,0
+20250324,195000,376461142,5080,5080,5080,5080,0
+20250324,194900,376461142,5080,5080,5080,5080,0
+20250324,194800,376461142,5080,5080,5080,5080,0
+20250324,194700,376461142,5080,5080,5080,5080,0
+20250324,194600,376461142,5080,5080,5080,5080,0
+20250324,194500,376461142,5080,5080,5080,5080,0
+20250324,194400,376461142,5080,5080,5080,5080,0
+20250324,194300,376461142,5080,5080,5080,5080,0
+20250324,194200,376461142,5080,5080,5080,5080,0
+20250324,194100,376461142,5080,5080,5080,5080,0
+20250324,194000,376461142,5080,5080,5080,5080,0
+20250324,193900,376461142,5080,5080,5080,5080,0
+20250324,193800,376461142,5080,5080,5080,5080,0
+20250324,193700,376461142,5080,5080,5080,5080,0
+20250324,193600,376461142,5080,5080,5080,5080,0
+20250324,193500,376461142,5080,5080,5080,5080,0
+20250324,193400,376461142,5080,5080,5080,5080,0
+20250324,193300,376461142,5080,5080,5080,5080,0
+20250324,193200,376461142,5080,5080,5080,5080,0
+20250324,193100,376461142,5080,5080,5080,5080,0
+20250324,193000,376461142,5080,5080,5080,5080,0
+20250324,192900,376461142,5080,5080,5080,5080,2729
+20250324,192800,376461142,5080,5080,5080,5080,0
+20250324,192700,376461142,5080,5080,5080,5080,0
+20250324,192600,376461142,5080,5080,5080,5080,0
+20250324,192500,376461142,5080,5080,5080,5080,0
+20250324,192400,376461142,5080,5080,5080,5080,0
+20250324,192300,376461142,5080,5080,5080,5080,0
+20250324,192200,376461142,5080,5080,5080,5080,0
+20250324,192100,376461142,5080,5080,5080,5080,0
+20250324,192000,376461142,5080,5080,5080,5080,0
+20250324,191900,376461142,5080,5080,5080,5080,0
+20250324,191800,376461142,5080,5080,5080,5080,0
+20250324,191700,376461142,5080,5080,5080,5080,0
+20250324,191600,376461142,5080,5080,5080,5080,0
+20250324,191500,376461142,5080,5080,5080,5080,0
+20250324,191400,376461142,5080,5080,5080,5080,0
+20250324,191300,376461142,5080,5080,5080,5080,0
+20250324,191200,376461142,5080,5080,5080,5080,0
+20250324,191100,376461142,5080,5080,5080,5080,0
+20250324,191000,376461142,5080,5080,5080,5080,0
+20250324,190900,376461142,5080,5080,5080,5080,0
+20250324,190800,376461142,5080,5080,5080,5080,0
+20250324,190700,376461142,5080,5080,5080,5080,0
+20250324,190600,376461142,5080,5080,5080,5080,0
+20250324,190500,376461142,5080,5080,5080,5080,0
+20250324,190400,376461142,5080,5080,5080,5080,0
+20250324,190300,376461142,5080,5080,5080,5080,0
+20250324,190200,376461142,5080,5080,5080,5080,0
+20250324,190100,376461142,5080,5080,5080,5080,0
+20250324,190000,376461142,5080,5080,5080,5080,0
+20250324,185900,376461142,5080,5080,5080,5080,2729
+20250324,185800,376461142,5080,5080,5080,5080,0
+20250324,185700,376461142,5080,5080,5080,5080,0
+20250324,185600,376461142,5080,5080,5080,5080,0
+20250324,185500,376461142,5080,5080,5080,5080,0
+20250324,185400,376461142,5080,5080,5080,5080,0
+20250324,185300,376461142,5080,5080,5080,5080,0
+20250324,185200,376461142,5080,5080,5080,5080,0
+20250324,185100,376461142,5080,5080,5080,5080,0
+20250324,185000,376461142,5080,5080,5080,5080,0
+20250324,184900,376461142,5080,5080,5080,5080,0
+20250324,184800,376461142,5080,5080,5080,5080,0
+20250324,184700,376461142,5080,5080,5080,5080,0
+20250324,184600,376461142,5080,5080,5080,5080,0
+20250324,184500,376461142,5080,5080,5080,5080,0
+20250324,184400,376461142,5080,5080,5080,5080,0
+20250324,184300,376461142,5080,5080,5080,5080,0
+20250324,184200,376461142,5080,5080,5080,5080,0
+20250324,184100,376461142,5080,5080,5080,5080,0
+20250324,184000,376461142,5080,5080,5080,5080,0
+20250324,183900,376461142,5080,5080,5080,5080,0
+20250324,183800,376461142,5080,5080,5080,5080,0
+20250324,183700,376461142,5080,5080,5080,5080,0
+20250324,183600,376461142,5080,5080,5080,5080,0
+20250324,183500,376461142,5080,5080,5080,5080,0
+20250324,183400,376461142,5080,5080,5080,5080,0
+20250324,183300,376461142,5080,5080,5080,5080,0
+20250324,183200,376461142,5080,5080,5080,5080,0
+20250324,183100,376461142,5080,5080,5080,5080,0
+20250324,183000,376461142,5080,5080,5080,5080,0
+20250324,182900,376461142,5080,5080,5080,5080,2729
+20250324,182800,376461142,5080,5080,5080,5080,0
+20250324,182700,376461142,5080,5080,5080,5080,0
+20250324,182600,376461142,5080,5080,5080,5080,0
+20250324,182500,376461142,5080,5080,5080,5080,0
+20250324,182400,376461142,5080,5080,5080,5080,0
+20250324,182300,376461142,5080,5080,5080,5080,0
+20250324,182200,376461142,5080,5080,5080,5080,0
+20250324,182100,376461142,5080,5080,5080,5080,0
+20250324,182000,376461142,5080,5080,5080,5080,0
+20250324,181900,376461142,5080,5080,5080,5080,0
+20250324,181800,376461142,5080,5080,5080,5080,0
+20250324,181700,376461142,5080,5080,5080,5080,0
+20250324,181600,376461142,5080,5080,5080,5080,0
+20250324,181500,376461142,5080,5080,5080,5080,0
+20250324,181400,376461142,5080,5080,5080,5080,0
+20250324,181300,376461142,5080,5080,5080,5080,0
+20250324,181200,376461142,5080,5080,5080,5080,0
+20250324,181100,376461142,5080,5080,5080,5080,0
+20250324,181000,376461142,5080,5080,5080,5080,0
+20250324,180900,376461142,5080,5080,5080,5080,0
+20250324,180800,376461142,5080,5080,5080,5080,0
+20250324,180700,376461142,5080,5080,5080,5080,0
+20250324,180600,376461142,5080,5080,5080,5080,0
+20250324,180500,376461142,5080,5080,5080,5080,0
+20250324,180400,376461142,5080,5080,5080,5080,0
+20250324,180300,376461142,5080,5080,5080,5080,0
+20250324,180200,376461142,5080,5080,5080,5080,0
+20250324,180100,376461142,5080,5080,5080,5080,0
+20250324,180000,376461142,5080,5080,5080,5080,0
+20250324,175900,376461142,5080,5080,5080,5080,2729
+20250324,175800,376461142,5080,5080,5080,5080,0
+20250324,175700,376461142,5080,5080,5080,5080,0
+20250324,175600,376461142,5080,5080,5080,5080,0
+20250324,175500,376461142,5080,5080,5080,5080,0
+20250324,175400,376461142,5080,5080,5080,5080,0
+20250324,175300,376461142,5080,5080,5080,5080,0
+20250324,175200,376461142,5080,5080,5080,5080,0
+20250324,175100,376461142,5080,5080,5080,5080,0
+20250324,175000,376461142,5080,5080,5080,5080,0
+20250324,174900,376461142,5080,5080,5080,5080,0
+20250324,174800,376461142,5080,5080,5080,5080,0
+20250324,174700,376461142,5080,5080,5080,5080,0
+20250324,174600,376461142,5080,5080,5080,5080,0
+20250324,174500,376461142,5080,5080,5080,5080,0
+20250324,174400,376461142,5080,5080,5080,5080,0
+20250324,174300,376461142,5080,5080,5080,5080,0
+20250324,174200,376461142,5080,5080,5080,5080,0
+20250324,174100,376461142,5080,5080,5080,5080,0
+20250324,174000,376461142,5080,5080,5080,5080,0
+20250324,173900,376461142,5080,5080,5080,5080,0
+20250324,173800,376461142,5080,5080,5080,5080,0
+20250324,173700,376461142,5080,5080,5080,5080,0
+20250324,173600,376461142,5080,5080,5080,5080,0
+20250324,173500,376461142,5080,5080,5080,5080,0
+20250324,173400,376461142,5080,5080,5080,5080,0
+20250324,173300,376461142,5080,5080,5080,5080,0
+20250324,173200,376461142,5080,5080,5080,5080,0
+20250324,173100,376461142,5080,5080,5080,5080,0
+20250324,173000,376461142,5080,5080,5080,5080,0
+20250324,172900,376461142,5080,5080,5080,5080,2729
+20250324,172800,376461142,5080,5080,5080,5080,0
+20250324,172700,376461142,5080,5080,5080,5080,0
+20250324,172600,376461142,5080,5080,5080,5080,0
+20250324,172500,376461142,5080,5080,5080,5080,0
+20250324,172400,376461142,5080,5080,5080,5080,0
+20250324,172300,376461142,5080,5080,5080,5080,0
+20250324,172200,376461142,5080,5080,5080,5080,0
+20250324,172100,376461142,5080,5080,5080,5080,0
+20250324,172000,376461142,5080,5080,5080,5080,0
+20250324,171900,376461142,5080,5080,5080,5080,0
+20250324,171800,376461142,5080,5080,5080,5080,0
+20250324,171700,376461142,5080,5080,5080,5080,0
+20250324,171600,376461142,5080,5080,5080,5080,0
+20250324,171500,376461142,5080,5080,5080,5080,0
+20250324,171400,376461142,5080,5080,5080,5080,0
+20250324,171300,376461142,5080,5080,5080,5080,0
+20250324,171200,376461142,5080,5080,5080,5080,0
+20250324,171100,376461142,5080,5080,5080,5080,0
+20250324,171000,376461142,5080,5080,5080,5080,0
+20250324,170900,376461142,5080,5080,5080,5080,0
+20250324,170800,376461142,5080,5080,5080,5080,0
+20250324,170700,376461142,5080,5080,5080,5080,0
+20250324,170600,376461142,5080,5080,5080,5080,0
+20250324,170500,376461142,5080,5080,5080,5080,0
+20250324,170400,376461142,5080,5080,5080,5080,0
+20250324,170300,376461142,5080,5080,5080,5080,0
+20250324,170200,376461142,5080,5080,5080,5080,0
+20250324,170100,376461142,5080,5080,5080,5080,0
+20250324,170000,376461142,5080,5080,5080,5080,0
+20250324,165900,376461142,5080,5080,5080,5080,2729
+20250324,165800,376461142,5080,5080,5080,5080,0
+20250324,165700,376461142,5080,5080,5080,5080,0
+20250324,165600,376461142,5080,5080,5080,5080,0
+20250324,165500,376461142,5080,5080,5080,5080,0
+20250324,165400,376461142,5080,5080,5080,5080,0
+20250324,165300,376461142,5080,5080,5080,5080,0
+20250324,165200,376461142,5080,5080,5080,5080,0
+20250324,165100,376461142,5080,5080,5080,5080,0
+20250324,165000,376461142,5080,5080,5080,5080,0
+20250324,164900,376461142,5080,5080,5080,5080,0
+20250324,164800,376461142,5080,5080,5080,5080,0
+20250324,164700,376461142,5080,5080,5080,5080,0
+20250324,164600,376461142,5080,5080,5080,5080,0
+20250324,164500,376461142,5080,5080,5080,5080,0
+20250324,164400,376461142,5080,5080,5080,5080,0
+20250324,164300,376461142,5080,5080,5080,5080,0
+20250324,164200,376461142,5080,5080,5080,5080,0
+20250324,164100,376461142,5080,5080,5080,5080,0
+20250324,164000,376461142,5080,5080,5080,5080,0
+20250324,163900,376461142,5080,5080,5080,5080,0
+20250324,163800,376461142,5080,5080,5080,5080,0
+20250324,163700,376461142,5080,5080,5080,5080,0
+20250324,163600,376461142,5080,5080,5080,5080,0
+20250324,163500,376461142,5080,5080,5080,5080,0
+20250324,163400,376461142,5080,5080,5080,5080,0
+20250324,163300,376461142,5080,5080,5080,5080,0
+20250324,163200,376461142,5080,5080,5080,5080,0
+20250324,163100,376461142,5080,5080,5080,5080,0
+20250324,163000,376461142,5080,5080,5080,5080,0
+20250324,162900,376461142,5080,5080,5080,5080,2729
+20250324,162800,376461142,5080,5080,5080,5080,0
+20250324,162700,376461142,5080,5080,5080,5080,0
+20250324,162600,376461142,5080,5080,5080,5080,0
+20250324,162500,376461142,5080,5080,5080,5080,0
+20250324,162400,376461142,5080,5080,5080,5080,0
+20250324,162300,376461142,5080,5080,5080,5080,0
+20250324,162200,376461142,5080,5080,5080,5080,0
+20250324,162100,376461142,5080,5080,5080,5080,0
+20250324,162000,376461142,5080,5080,5080,5080,0
+20250324,161900,376461142,5080,5080,5080,5080,0
+20250324,161800,376461142,5080,5080,5080,5080,0
+20250324,161700,376461142,5080,5080,5080,5080,0
+20250324,161600,376461142,5080,5080,5080,5080,0
+20250324,161500,376461142,5080,5080,5080,5080,0
+20250324,161400,376461142,5080,5080,5080,5080,0
+20250324,161300,376461142,5080,5080,5080,5080,0
+20250324,161200,376461142,5080,5080,5080,5080,0
+20250324,161100,376461142,5080,5080,5080,5080,0
+20250324,161000,376461142,5080,5080,5080,5080,0
+20250324,160900,376461142,5080,5080,5080,5080,0
+20250324,160800,376461142,5080,5080,5080,5080,0
+20250324,160700,376461142,5080,5080,5080,5080,0
+20250324,160600,376461142,5080,5080,5080,5080,0
+20250324,160500,376461142,5080,5080,5080,5080,0
+20250324,160400,376461142,5080,5080,5080,5080,0
+20250324,160300,376461142,5080,5080,5080,5080,0
+20250324,160200,376461142,5080,5080,5080,5080,0
+20250324,160100,376461142,5080,5080,5080,5080,0
+20250324,160000,376461142,5080,5080,5080,5080,0
+20250324,155900,376461142,5080,5080,5080,5080,2729
+20250324,155800,376461142,5080,5080,5080,5080,0
+20250324,155700,376461142,5080,5080,5080,5080,0
+20250324,155600,376461142,5080,5080,5080,5080,0
+20250324,155500,376461142,5080,5080,5080,5080,0
+20250324,155400,376461142,5080,5080,5080,5080,0
+20250324,155300,376461142,5080,5080,5080,5080,0
+20250324,155200,376461142,5080,5080,5080,5080,0
+20250324,155100,376461142,5080,5080,5080,5080,0
+20250324,155000,376461142,5080,5080,5080,5080,0
+20250324,154900,376461142,5080,5080,5080,5080,0
+20250324,154800,376461142,5080,5080,5080,5080,0
+20250324,154700,376461142,5080,5080,5080,5080,0
+20250324,154600,376461142,5080,5080,5080,5080,0
+20250324,154500,376461142,5080,5080,5080,5080,0
+20250324,154400,376461142,5080,5080,5080,5080,0
+20250324,154300,376461142,5080,5080,5080,5080,0
+20250324,154200,376461142,5080,5080,5080,5080,0
+20250324,154100,376461142,5080,5080,5080,5080,0
+20250324,154000,376461142,5080,5080,5080,5080,0
+20250324,153900,376461142,5080,5080,5080,5080,0
+20250324,153800,376461142,5080,5080,5080,5080,0
+20250324,153700,376461142,5080,5080,5080,5080,0
+20250324,153600,376461142,5080,5080,5080,5080,0
+20250324,153500,376461142,5080,5080,5080,5080,0
+20250324,153400,376461142,5080,5080,5080,5080,0
+20250324,153300,376461142,5080,5080,5080,5080,0
+20250324,153200,376461142,5080,5080,5080,5080,0
+20250324,153100,376461142,5080,5080,5080,5080,0
+20250324,153000,376461142,5080,5080,5080,5080,2729
+20250324,152900,362597822,5060,5060,5060,5060,0
+20250324,152800,362597822,5060,5060,5060,5060,0
+20250324,152700,362597822,5060,5060,5060,5060,0
+20250324,152600,362597822,5060,5060,5060,5060,0
+20250324,152500,362597822,5060,5060,5060,5060,0
+20250324,152400,362597822,5060,5060,5060,5060,0
+20250324,152300,362597822,5060,5060,5060,5060,0
+20250324,152200,362597822,5060,5060,5060,5060,0
+20250324,152100,362597822,5060,5060,5060,5060,0
+20250324,152000,362597822,5060,5060,5060,5060,0
+20250324,151900,362597822,5060,5060,5060,5060,42
+20250324,151800,362385302,5050,5040,5050,5040,343
+20250324,151700,360654152,5040,5040,5040,5040,200
+20250324,151600,359646152,5050,5050,5050,5050,0
+20250324,151500,359646152,5050,5045,5050,5045,273
+20250324,151400,358268457,5045,5045,5045,5045,0
+20250324,151300,358268457,5045,5055,5055,5045,993
+20250324,151200,353257322,5055,5050,5055,5050,801
+20250324,151100,349212267,5060,5060,5060,5060,1
+20250324,151000,349207207,5050,5050,5050,5050,109
+20250324,150900,348656757,5070,5070,5070,5070,0
+20250324,150800,348656757,5070,5070,5070,5070,0
+20250324,150700,348656757,5070,5070,5070,5070,5
+20250324,150600,348631407,5050,5050,5050,5050,200
+20250324,150500,347621407,5070,5070,5070,5070,0
+20250324,150400,347621407,5070,5070,5070,5070,0
+20250324,150300,347621407,5070,5070,5070,5070,1
+20250324,150200,347616337,5060,5060,5060,5060,0
+20250324,150100,347616337,5060,5060,5060,5060,0
+20250324,150000,347616337,5060,5060,5060,5060,203
+20250324,145900,346589157,5060,5060,5060,5060,113
+20250324,145800,346017377,5060,5060,5070,5060,101
+20250324,145700,345506307,5070,5080,5080,5060,53
+20250324,145600,345238097,5080,5060,5080,5060,151
+20250324,145500,344474017,5080,5070,5080,5070,601
+20250324,145400,341426937,5080,5060,5080,5060,530
+20250324,145300,338745117,5060,5060,5060,5060,1
+20250324,145200,338740057,5080,5080,5080,5080,0
+20250324,145100,338740057,5080,5080,5080,5080,1
+20250324,145000,338734977,5070,5060,5070,5060,1955
+20250324,144900,328823177,5060,5060,5060,5060,0
+20250324,144800,328823177,5060,5070,5070,5060,1144
+20250324,144700,323034027,5070,5070,5070,5070,0
+20250324,144600,323034027,5070,5070,5070,5070,0
+20250324,144500,323034027,5070,5070,5070,5070,125
+20250324,144400,322400277,5080,5090,5090,5080,4
+20250324,144300,322379947,5090,5090,5090,5090,9
+20250324,144200,322334137,5080,5080,5080,5080,2
+20250324,144100,322323977,5090,5090,5090,5090,0
+20250324,144000,322323977,5090,5090,5090,5090,229
+20250324,143900,321158367,5100,5100,5100,5100,0
+20250324,143800,321158367,5100,5100,5100,5100,0
+20250324,143700,321158367,5100,5100,5100,5100,0
+20250324,143600,321158367,5100,5070,5100,5070,3460
+20250324,143500,303588037,5060,5050,5060,5050,2421
+20250324,143400,291347777,5050,5050,5050,5050,1
+20250324,143300,291342727,5040,5040,5040,5040,0
+20250324,143200,291342727,5040,5040,5040,5040,0
+20250324,143100,291342727,5040,5040,5040,5040,37
+20250324,143000,291156247,5030,5030,5030,5030,0
+20250324,142900,291156247,5030,5030,5030,5030,0
+20250324,142800,291156247,5030,5030,5030,5030,22
+20250324,142700,291045587,5030,5030,5030,5030,25
+20250324,142600,290919837,5030,5030,5030,5030,10
+20250324,142500,290869537,5040,5040,5040,5040,0
+20250324,142400,290869537,5040,5040,5040,5040,0
+20250324,142300,290869537,5040,5040,5040,5040,1
+20250324,142200,290864497,5030,5040,5040,5030,4
+20250324,142100,290844347,5030,5040,5040,5030,979
+20250324,142000,285913047,5050,5050,5050,5050,0
+20250324,141900,285913047,5050,5050,5050,5050,1
+20250324,141800,285907997,5040,5040,5040,5040,0
+20250324,141700,285907997,5040,5040,5040,5040,100
+20250324,141600,285403997,5040,5040,5040,5040,2
+20250324,141500,285393917,5050,5050,5050,5050,0
+20250324,141400,285393917,5050,5050,5050,5050,0
+20250324,141300,285393917,5050,5050,5050,5050,3
+20250324,141200,285378767,5040,5040,5040,5040,38
+20250324,141100,285187247,5050,5050,5050,5050,0
+20250324,141000,285187247,5050,5050,5050,5050,0
+20250324,140900,285187247,5050,5050,5050,5050,0
+20250324,140800,285187247,5050,5050,5050,5050,1
+20250324,140700,285182197,5040,5040,5040,5040,3
+20250324,140600,285167077,5050,5040,5050,5040,17
+20250324,140500,285081247,5040,5040,5040,5040,101
+20250324,140400,284572207,5040,5040,5040,5040,0
+20250324,140300,284572207,5040,5040,5040,5040,0
+20250324,140200,284572207,5040,5040,5050,5040,72
+20250324,140100,284209317,5040,5040,5040,5040,0
+20250324,140000,284209317,5040,5040,5040,5040,326
+20250324,135900,282566277,5030,5030,5030,5030,100
+20250324,135800,282063277,5030,5030,5030,5030,0
+20250324,135700,282063277,5030,5030,5030,5030,1
+20250324,135600,282058247,5030,5030,5030,5030,0
+20250324,135500,282058247,5030,5030,5030,5030,0
+20250324,135400,282058247,5030,5030,5030,5030,34
+20250324,135300,281887227,5050,5050,5050,5050,0
+20250324,135200,281887227,5050,5050,5050,5050,1
+20250324,135100,281882177,5050,5050,5050,5050,1
+20250324,135000,281877127,5060,5060,5060,5060,0
+20250324,134900,281877127,5060,5060,5060,5060,0
+20250324,134800,281877127,5060,5060,5060,5060,1
+20250324,134700,281872067,5060,5060,5060,5060,1
+20250324,134600,281867007,5050,5050,5050,5050,50
+20250324,134500,281614507,5050,5050,5050,5050,3
+20250324,134400,281599357,5050,5050,5050,5050,0
+20250324,134300,281599357,5050,5030,5050,5030,2
+20250324,134200,281589277,5030,5030,5030,5030,0
+20250324,134100,281589277,5030,5030,5030,5030,0
+20250324,134000,281589277,5030,5030,5030,5030,0
+20250324,133900,281589277,5030,5030,5030,5030,18
+20250324,133800,281498737,5070,5070,5070,5070,0
+20250324,133700,281498737,5070,5070,5070,5070,0
+20250324,133600,281498737,5070,5070,5070,5070,0
+20250324,133500,281498737,5070,5070,5070,5070,0
+20250324,133400,281498737,5070,5070,5070,5070,0
+20250324,133300,281498737,5070,5070,5070,5070,0
+20250324,133200,281498737,5070,5070,5070,5070,40
+20250324,133100,281295937,5070,5070,5070,5070,3
+20250324,133000,281280727,5080,5080,5080,5080,0
+20250324,132900,281280727,5080,5080,5080,5080,0
+20250324,132800,281280727,5080,5080,5080,5080,0
+20250324,132700,281280727,5080,5080,5080,5080,0
+20250324,132600,281280727,5080,5080,5080,5080,0
+20250324,132500,281280727,5080,5080,5080,5080,0
+20250324,132400,281280727,5080,5080,5080,5080,0
+20250324,132300,281280727,5080,5080,5080,5080,0
+20250324,132200,281280727,5080,5050,5080,5050,3300
+20250324,132100,264552737,5050,5050,5050,5050,40
+20250324,132000,264350737,5050,5050,5050,5050,50
+20250324,131900,264098237,5050,5050,5050,5050,30
+20250324,131800,263946737,5050,5050,5050,5050,0
+20250324,131700,263946737,5050,5050,5050,5050,0
+20250324,131600,263946737,5050,5050,5050,5050,0
+20250324,131500,263946737,5050,5050,5050,5050,0
+20250324,131400,263946737,5050,5050,5050,5050,2
+20250324,131300,263936637,5040,5040,5050,5040,116
+20250324,131200,263351937,5040,5030,5040,5030,204
+20250324,131100,262324787,5020,5020,5020,5020,0
+20250324,131000,262324787,5020,5020,5020,5020,0
+20250324,130900,262324787,5020,5020,5020,5020,1
+20250324,130800,262319767,5030,5030,5030,5030,0
+20250324,130700,262319767,5030,5030,5030,5030,16
+20250324,130600,262239287,5030,5030,5030,5030,11
+20250324,130500,262183957,5040,5040,5040,5040,0
+20250324,130400,262183957,5040,5040,5040,5040,0
+20250324,130300,262183957,5040,5050,5050,5040,16
+20250324,130200,262103297,5050,5050,5050,5050,4
+20250324,130100,262083097,5040,5040,5040,5040,0
+20250324,130000,262083097,5040,5040,5040,5040,0
+20250324,125900,262083097,5040,5040,5040,5040,0
+20250324,125800,262083097,5040,5040,5040,5040,0
+20250324,125700,262083097,5040,5040,5040,5040,0
+20250324,125600,262083097,5040,5040,5040,5040,0
+20250324,125500,262083097,5040,5040,5040,5040,0
+20250324,125400,262083097,5040,5040,5040,5040,0
+20250324,125300,262083097,5040,5040,5040,5040,0
+20250324,125200,262083097,5040,5040,5040,5040,0
+20250324,125100,262083097,5040,5040,5040,5040,0
+20250324,125000,262083097,5040,5040,5040,5040,1
+20250324,124900,262078057,5030,5040,5040,5030,677
+20250324,124800,258672597,5040,5040,5040,5040,0
+20250324,124700,258672597,5040,5040,5040,5040,0
+20250324,124600,258672597,5040,5040,5040,5040,0
+20250324,124500,258672597,5040,5040,5040,5040,0
+20250324,124400,258672597,5040,5040,5040,5040,0
+20250324,124300,258672597,5040,5040,5040,5040,0
+20250324,124200,258672597,5040,5040,5040,5040,0
+20250324,124100,258672597,5040,5040,5040,5040,0
+20250324,124000,258672597,5040,5040,5040,5040,305
+20250324,123900,257135397,5040,5040,5040,5040,2
+20250324,123800,257125317,5040,5040,5040,5040,0
+20250324,123700,257125317,5040,5040,5040,5040,8
+20250324,123600,257084997,5040,5040,5040,5040,203
+20250324,123500,256061877,5040,5040,5040,5040,60
+20250324,123400,255759477,5045,5045,5045,5045,0
+20250324,123300,255759477,5045,5045,5045,5045,1
+20250324,123200,255754432,5050,5050,5050,5050,0
+20250324,123100,255754432,5050,5050,5050,5050,1
+20250324,123000,255749382,5040,5040,5040,5040,0
+20250324,122900,255749382,5040,5040,5040,5040,140
+20250324,122800,255043782,5040,5040,5040,5040,9
+20250324,122700,254998422,5050,5050,5050,5050,0
+20250324,122600,254998422,5050,5050,5050,5050,0
+20250324,122500,254998422,5050,5050,5050,5050,0
+20250324,122400,254998422,5050,5050,5050,5050,0
+20250324,122300,254998422,5050,5050,5050,5050,0
+20250324,122200,254998422,5050,5050,5050,5050,0
+20250324,122100,254998422,5050,5050,5050,5050,49
+20250324,122000,254750972,5030,5030,5030,5030,0
+20250324,121900,254750972,5030,5030,5030,5030,0
+20250324,121800,254750972,5030,5030,5030,5030,70
+20250324,121700,254398872,5030,5030,5030,5030,132
+20250324,121600,253734912,5040,5040,5040,5040,1300
+20250324,121500,247182912,5040,5050,5050,5040,110
+20250324,121400,246628412,5050,5050,5050,5050,10
+20250324,121300,246577912,5050,5050,5050,5050,0
+20250324,121200,246577912,5050,5050,5050,5050,16
+20250324,121100,246497112,5040,5040,5040,5040,10
+20250324,121000,246446712,5050,5050,5050,5050,0
+20250324,120900,246446712,5050,5050,5050,5050,1
+20250324,120800,246441662,5050,5050,5050,5050,0
+20250324,120700,246441662,5050,5050,5050,5050,0
+20250324,120600,246441662,5050,5050,5050,5050,13
+20250324,120500,246376012,5040,5040,5040,5040,251
+20250324,120400,245110972,5050,5050,5050,5050,3
+20250324,120300,245095822,5050,5050,5050,5050,0
+20250324,120200,245095822,5050,5040,5050,5040,43
+20250324,120100,244879092,5040,5040,5040,5040,0
+20250324,120000,244879092,5040,5040,5040,5040,169
+20250324,115900,244027332,5050,5050,5050,5050,0
+20250324,115800,244027332,5050,5050,5050,5050,23
+20250324,115700,243911182,5050,5050,5050,5050,0
+20250324,115600,243911182,5050,5050,5050,5050,0
+20250324,115500,243911182,5050,5050,5050,5050,0
+20250324,115400,243911182,5050,5050,5050,5050,5
+20250324,115300,243885932,5050,5050,5050,5050,0
+20250324,115200,243885932,5050,5050,5050,5050,1
+20250324,115100,243880882,5040,5040,5040,5040,0
+20250324,115000,243880882,5040,5040,5040,5040,0
+20250324,114900,243880882,5040,5050,5050,5040,51
+20250324,114800,243623642,5050,5050,5050,5050,0
+20250324,114700,243623642,5050,5050,5050,5050,1
+20250324,114600,243618592,5050,5050,5050,5050,2
+20250324,114500,243608492,5060,5060,5060,5060,0
+20250324,114400,243608492,5060,5060,5060,5060,0
+20250324,114300,243608492,5060,5060,5060,5060,0
+20250324,114200,243608492,5060,5040,5060,5040,26
+20250324,114100,243477412,5060,5060,5060,5060,0
+20250324,114000,243477412,5060,5060,5060,5060,0
+20250324,113900,243477412,5060,5060,5060,5060,1
+20250324,113800,243472352,5040,5040,5040,5040,0
+20250324,113700,243472352,5040,5040,5040,5040,0
+20250324,113600,243472352,5040,5040,5040,5040,0
+20250324,113500,243472352,5040,5040,5040,5040,15
+20250324,113400,243396752,5060,5060,5060,5060,53
+20250324,113300,243128572,5060,5060,5060,5060,0
+20250324,113200,243128572,5060,5060,5060,5060,0
+20250324,113100,243128572,5060,5060,5060,5060,0
+20250324,113000,243128572,5060,5030,5060,5030,52
+20250324,112900,242866982,5060,5060,5060,5060,0
+20250324,112800,242866982,5060,5060,5060,5060,0
+20250324,112700,242866982,5060,5060,5060,5060,0
+20250324,112600,242866982,5060,5030,5060,5030,25
+20250324,112500,242741202,5030,5030,5030,5030,2
+20250324,112400,242731142,5030,5040,5040,5020,419
+20250324,112300,240624992,5040,5040,5040,5040,0
+20250324,112200,240624992,5040,5040,5040,5040,0
+20250324,112100,240624992,5040,5040,5040,5040,0
+20250324,112000,240624992,5040,5040,5040,5040,0
+20250324,111900,240624992,5040,5040,5040,5040,0
+20250324,111800,240624992,5040,5040,5040,5040,15
+20250324,111700,240549392,5030,5030,5030,5030,0
+20250324,111600,240549392,5030,5030,5030,5030,24
+20250324,111500,240428672,5060,5060,5060,5060,0
+20250324,111400,240428672,5060,5060,5060,5060,1
+20250324,111300,240423612,5020,5020,5020,5020,0
+20250324,111200,240423612,5020,5020,5020,5020,0
+20250324,111100,240423612,5020,5020,5020,5020,0
+20250324,111000,240423612,5020,5020,5020,5020,25
+20250324,110900,240298112,5020,5050,5050,5020,123
+20250324,110800,239677352,5020,5050,5050,5020,151
+20250324,110700,238919302,5030,5050,5050,5030,70
+20250324,110600,238567002,5050,5050,5050,5050,1
+20250324,110500,238561952,5030,5030,5030,5030,0
+20250324,110400,238561952,5030,5030,5030,5030,0
+20250324,110300,238561952,5030,5040,5040,5030,130
+20250324,110200,237908042,5050,5050,5050,5050,0
+20250324,110100,237908042,5050,5050,5050,5050,0
+20250324,110000,237908042,5050,5050,5050,5050,0
+20250324,105900,237908042,5050,5050,5050,5050,0
+20250324,105800,237908042,5050,5050,5050,5050,1
+20250324,105700,237902992,5040,5040,5040,5040,0
+20250324,105600,237902992,5040,5050,5050,5040,1767
+20250324,105500,228979812,5060,5060,5060,5060,1
+20250324,105400,228974752,5050,5050,5050,5050,37
+20250324,105300,228787902,5060,5060,5060,5060,0
+20250324,105200,228787902,5060,5060,5060,5060,1
+20250324,105100,228782842,5060,5060,5060,5060,3
+20250324,105000,228767662,5060,5060,5060,5060,0
+20250324,104900,228767662,5060,5060,5060,5060,1120
+20250324,104800,223100462,5060,5060,5060,5060,15
+20250324,104700,223024562,5070,5070,5070,5070,0
+20250324,104600,223024562,5070,5070,5070,5070,0
+20250324,104500,223024562,5070,5070,5070,5070,4
+20250324,104400,223004282,5070,5070,5070,5070,0
+20250324,104300,223004282,5070,5070,5070,5070,0
+20250324,104200,223004282,5070,5070,5070,5070,30
+20250324,104100,222852182,5060,5060,5060,5060,0
+20250324,104000,222852182,5060,5060,5060,5060,0
+20250324,103900,222852182,5060,5060,5060,5060,7
+20250324,103800,222816762,5060,5060,5060,5060,288
+20250324,103700,221359482,5080,5080,5080,5080,1
+20250324,103600,221354402,5050,5050,5050,5050,0
+20250324,103500,221354402,5050,5050,5050,5050,13
+20250324,103400,221288752,5060,5060,5060,5060,1
+20250324,103300,221283692,5080,5080,5080,5080,378
+20250324,103200,219363452,5090,5090,5090,5090,0
+20250324,103100,219363452,5090,5090,5090,5090,0
+20250324,103000,219363452,5090,5090,5090,5090,0
+20250324,102900,219363452,5090,5090,5090,5090,0
+20250324,102800,219363452,5090,5090,5090,5090,0
+20250324,102700,219363452,5090,5090,5090,5090,0
+20250324,102600,219363452,5090,5090,5090,5090,0
+20250324,102500,219363452,5090,5090,5090,5090,0
+20250324,102400,219363452,5090,5060,5090,5060,1285
+20250324,102300,212845062,5070,5050,5070,5000,3410
+20250324,102200,195742482,5080,5080,5080,5080,6
+20250324,102100,195712002,5080,5080,5080,5080,0
+20250324,102000,195712002,5080,5070,5080,5070,474
+20250324,101900,193307982,5070,5070,5070,5070,0
+20250324,101800,193307982,5070,5070,5070,5070,1
+20250324,101700,193302912,5070,5070,5070,5070,0
+20250324,101600,193302912,5070,5070,5070,5070,0
+20250324,101500,193302912,5070,5070,5070,5070,0
+20250324,101400,193302912,5070,5060,5070,5060,2003
+20250324,101300,183167702,5060,5060,5060,5060,641
+20250324,101200,179924242,5060,5060,5060,5060,3
+20250324,101100,179909062,5060,5050,5060,5050,771
+20250324,101000,176014292,5030,5030,5030,5030,0
+20250324,100900,176014292,5030,5030,5030,5030,0
+20250324,100800,176014292,5030,5030,5030,5030,29
+20250324,100700,175868422,5050,5050,5050,5050,0
+20250324,100600,175868422,5050,5050,5050,5050,3
+20250324,100500,175853272,5030,5030,5030,5030,0
+20250324,100400,175853272,5030,5030,5030,5025,1040
+20250324,100300,170625572,5040,5040,5040,5040,0
+20250324,100200,170625572,5040,5050,5050,5030,86
+20250324,100100,170192262,5060,5060,5060,5060,2
+20250324,100000,170182142,5050,5050,5050,5050,0
+20250324,095900,170182142,5050,5040,5050,5040,1003
+20250324,095800,165117192,5020,5020,5020,5020,0
+20250324,095700,165117192,5020,5020,5020,5020,0
+20250324,095600,165117192,5020,5020,5020,5020,0
+20250324,095500,165117192,5020,5020,5020,5020,1
+20250324,095400,165112172,5050,5050,5050,5050,1
+20250324,095300,165107122,5050,5050,5050,5050,0
+20250324,095200,165107122,5050,5050,5050,5050,0
+20250324,095100,165107122,5050,5050,5050,5050,15
+20250324,095000,165031372,5050,5030,5050,5020,627
+20250324,094900,161882482,5050,5050,5050,5050,20
+20250324,094800,161781482,5030,5040,5040,5030,1222
+20250324,094700,155634712,5060,5060,5060,5060,1
+20250324,094600,155629652,5040,5040,5040,5040,0
+20250324,094500,155629652,5040,5040,5040,5040,0
+20250324,094400,155629652,5040,5040,5040,5040,1
+20250324,094300,155624612,5040,5040,5040,5040,0
+20250324,094200,155624612,5040,5040,5040,5040,5
+20250324,094100,155599412,5050,5010,5050,5010,242
+20250324,094000,154379712,5010,5040,5050,5010,1540
+20250324,093900,146622152,5040,5030,5050,5030,1501
+20250324,093800,139057602,5040,5040,5040,5040,0
+20250324,093700,139057602,5040,5040,5040,5040,0
+20250324,093600,139057602,5040,5040,5040,5040,0
+20250324,093500,139057602,5040,5040,5040,5040,1
+20250324,093400,139052562,5040,5020,5040,5020,36
+20250324,093300,138871637,5020,5020,5020,5020,1
+20250324,093200,138866617,5010,5000,5010,5000,44
+20250324,093100,138646187,5010,5000,5010,5000,1717
+20250324,093000,130060627,4980,4980,4980,4980,0
+20250324,092900,130060627,4980,4980,4980,4980,200
+20250324,092800,129064627,4975,4975,4975,4975,0
+20250324,092700,129064627,4975,4975,4975,4975,200
+20250324,092600,128069627,4975,4970,5000,4970,486
+20250324,092500,125652967,4970,4970,4970,4970,831
+20250324,092400,121522897,4970,4975,4975,4970,2
+20250324,092300,121512952,4980,4970,4980,4970,776
+20250324,092200,117656222,4970,4970,4970,4970,0
+20250324,092100,117656222,4970,4970,4970,4970,348
+20250324,092000,115926662,4970,5000,5000,4970,3029
+20250324,091900,100854637,4990,4990,4990,4990,1
+20250324,091800,100849647,4985,4990,4990,4985,92
+20250324,091700,100391022,4990,5000,5000,4990,743
+20250324,091600,96681412,4995,5000,5000,4995,101
+20250324,091500,96176912,4995,4995,4995,4995,70
+20250324,091400,95827262,4995,5000,5000,4995,312
+20250324,091300,94268782,5000,5000,5000,4995,76
+20250324,091200,93888787,5000,5000,5000,5000,1
+20250324,091100,93883787,4995,4995,5000,4995,251
+20250324,091000,92629787,4980,4970,4995,4965,1756
+20250324,090900,83899202,4975,4975,4975,4975,603
+20250324,090800,80899277,4980,4990,4992,4980,3538
+20250324,090700,63265955,4990,5010,5010,4990,187
+20250324,090600,62332805,5000,5010,5010,5000,4
+20250324,090500,62312795,4980,4980,4980,4980,48
+20250324,090400,62073755,4975,5010,5010,4975,8067
+20250324,090300,21775520,5020,5040,5040,5020,2898
+20250324,090200,7211520,5050,5090,5090,5050,4
+20250324,090100,7191200,5030,5080,5090,5030,490
+20250324,090000,4718140,5030,5030,5030,5030,938

151860/min/candle-20250325.csv

@@ -0,0 +1,689 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202700,452726840,5020,5020,5020,5020,3943
+20250325,202600,452726840,5020,5020,5020,5020,0
+20250325,202500,452726840,5020,5020,5020,5020,0
+20250325,202400,452726840,5020,5020,5020,5020,0
+20250325,202300,452726840,5020,5020,5020,5020,0
+20250325,202200,452726840,5020,5020,5020,5020,0
+20250325,202100,452726840,5020,5020,5020,5020,0
+20250325,202000,452726840,5020,5020,5020,5020,0
+20250325,201900,452726840,5020,5020,5020,5020,0
+20250325,201800,452726840,5020,5020,5020,5020,0
+20250325,201700,452726840,5020,5020,5020,5020,0
+20250325,201600,452726840,5020,5020,5020,5020,0
+20250325,201500,452726840,5020,5020,5020,5020,0
+20250325,201400,452726840,5020,5020,5020,5020,0
+20250325,201300,452726840,5020,5020,5020,5020,0
+20250325,201200,452726840,5020,5020,5020,5020,0
+20250325,201100,452726840,5020,5020,5020,5020,0
+20250325,201000,452726840,5020,5020,5020,5020,0
+20250325,200900,452726840,5020,5020,5020,5020,0
+20250325,200800,452726840,5020,5020,5020,5020,0
+20250325,200700,452726840,5020,5020,5020,5020,0
+20250325,200600,452726840,5020,5020,5020,5020,0
+20250325,200500,452726840,5020,5020,5020,5020,0
+20250325,200400,452726840,5020,5020,5020,5020,0
+20250325,200300,452726840,5020,5020,5020,5020,0
+20250325,200200,452726840,5020,5020,5020,5020,0
+20250325,200100,452726840,5020,5020,5020,5020,0
+20250325,200000,452726840,5020,5020,5020,5020,0
+20250325,195900,452726840,5020,5020,5020,5020,0
+20250325,195800,452726840,5020,5020,5020,5020,0
+20250325,195700,452726840,5020,5020,5020,5020,3943
+20250325,195600,452726840,5020,5020,5020,5020,0
+20250325,195500,452726840,5020,5020,5020,5020,0
+20250325,195400,452726840,5020,5020,5020,5020,0
+20250325,195300,452726840,5020,5020,5020,5020,0
+20250325,195200,452726840,5020,5020,5020,5020,0
+20250325,195100,452726840,5020,5020,5020,5020,0
+20250325,195000,452726840,5020,5020,5020,5020,0
+20250325,194900,452726840,5020,5020,5020,5020,0
+20250325,194800,452726840,5020,5020,5020,5020,0
+20250325,194700,452726840,5020,5020,5020,5020,0
+20250325,194600,452726840,5020,5020,5020,5020,0
+20250325,194500,452726840,5020,5020,5020,5020,0
+20250325,194400,452726840,5020,5020,5020,5020,0
+20250325,194300,452726840,5020,5020,5020,5020,0
+20250325,194200,452726840,5020,5020,5020,5020,0
+20250325,194100,452726840,5020,5020,5020,5020,0
+20250325,194000,452726840,5020,5020,5020,5020,0
+20250325,193900,452726840,5020,5020,5020,5020,0
+20250325,193800,452726840,5020,5020,5020,5020,0
+20250325,193700,452726840,5020,5020,5020,5020,0
+20250325,193600,452726840,5020,5020,5020,5020,0
+20250325,193500,452726840,5020,5020,5020,5020,0
+20250325,193400,452726840,5020,5020,5020,5020,0
+20250325,193300,452726840,5020,5020,5020,5020,0
+20250325,193200,452726840,5020,5020,5020,5020,0
+20250325,193100,452726840,5020,5020,5020,5020,0
+20250325,193000,452726840,5020,5020,5020,5020,0
+20250325,192900,452726840,5020,5020,5020,5020,0
+20250325,192800,452726840,5020,5020,5020,5020,0
+20250325,192700,452726840,5020,5020,5020,5020,3943
+20250325,192600,452726840,5020,5020,5020,5020,0
+20250325,192500,452726840,5020,5020,5020,5020,0
+20250325,192400,452726840,5020,5020,5020,5020,0
+20250325,192300,452726840,5020,5020,5020,5020,0
+20250325,192200,452726840,5020,5020,5020,5020,0
+20250325,192100,452726840,5020,5020,5020,5020,0
+20250325,192000,452726840,5020,5020,5020,5020,0
+20250325,191900,452726840,5020,5020,5020,5020,0
+20250325,191800,452726840,5020,5020,5020,5020,0
+20250325,191700,452726840,5020,5020,5020,5020,0
+20250325,191600,452726840,5020,5020,5020,5020,0
+20250325,191500,452726840,5020,5020,5020,5020,0
+20250325,191400,452726840,5020,5020,5020,5020,0
+20250325,191300,452726840,5020,5020,5020,5020,0
+20250325,191200,452726840,5020,5020,5020,5020,0
+20250325,191100,452726840,5020,5020,5020,5020,0
+20250325,191000,452726840,5020,5020,5020,5020,0
+20250325,190900,452726840,5020,5020,5020,5020,0
+20250325,190800,452726840,5020,5020,5020,5020,0
+20250325,190700,452726840,5020,5020,5020,5020,0
+20250325,190600,452726840,5020,5020,5020,5020,0
+20250325,190500,452726840,5020,5020,5020,5020,0
+20250325,190400,452726840,5020,5020,5020,5020,0
+20250325,190300,452726840,5020,5020,5020,5020,0
+20250325,190200,452726840,5020,5020,5020,5020,0
+20250325,190100,452726840,5020,5020,5020,5020,0
+20250325,190000,452726840,5020,5020,5020,5020,0
+20250325,185900,452726840,5020,5020,5020,5020,0
+20250325,185800,452726840,5020,5020,5020,5020,0
+20250325,185700,452726840,5020,5020,5020,5020,3943
+20250325,185600,452726840,5020,5020,5020,5020,0
+20250325,185500,452726840,5020,5020,5020,5020,0
+20250325,185400,452726840,5020,5020,5020,5020,0
+20250325,185300,452726840,5020,5020,5020,5020,0
+20250325,185200,452726840,5020,5020,5020,5020,0
+20250325,185100,452726840,5020,5020,5020,5020,0
+20250325,185000,452726840,5020,5020,5020,5020,0
+20250325,184900,452726840,5020,5020,5020,5020,0
+20250325,184800,452726840,5020,5020,5020,5020,0
+20250325,184700,452726840,5020,5020,5020,5020,0
+20250325,184600,452726840,5020,5020,5020,5020,0
+20250325,184500,452726840,5020,5020,5020,5020,0
+20250325,184400,452726840,5020,5020,5020,5020,0
+20250325,184300,452726840,5020,5020,5020,5020,0
+20250325,184200,452726840,5020,5020,5020,5020,0
+20250325,184100,452726840,5020,5020,5020,5020,0
+20250325,184000,452726840,5020,5020,5020,5020,0
+20250325,183900,452726840,5020,5020,5020,5020,0
+20250325,183800,452726840,5020,5020,5020,5020,0
+20250325,183700,452726840,5020,5020,5020,5020,0
+20250325,183600,452726840,5020,5020,5020,5020,0
+20250325,183500,452726840,5020,5020,5020,5020,0
+20250325,183400,452726840,5020,5020,5020,5020,0
+20250325,183300,452726840,5020,5020,5020,5020,0
+20250325,183200,452726840,5020,5020,5020,5020,0
+20250325,183100,452726840,5020,5020,5020,5020,0
+20250325,183000,452726840,5020,5020,5020,5020,0
+20250325,182900,452726840,5020,5020,5020,5020,0
+20250325,182800,452726840,5020,5020,5020,5020,0
+20250325,182700,452726840,5020,5020,5020,5020,3943
+20250325,182600,452726840,5020,5020,5020,5020,0
+20250325,182500,452726840,5020,5020,5020,5020,0
+20250325,182400,452726840,5020,5020,5020,5020,0
+20250325,182300,452726840,5020,5020,5020,5020,0
+20250325,182200,452726840,5020,5020,5020,5020,0
+20250325,182100,452726840,5020,5020,5020,5020,0
+20250325,182000,452726840,5020,5020,5020,5020,0
+20250325,181900,452726840,5020,5020,5020,5020,0
+20250325,181800,452726840,5020,5020,5020,5020,0
+20250325,181700,452726840,5020,5020,5020,5020,0
+20250325,181600,452726840,5020,5020,5020,5020,0
+20250325,181500,452726840,5020,5020,5020,5020,0
+20250325,181400,452726840,5020,5020,5020,5020,0
+20250325,181300,452726840,5020,5020,5020,5020,0
+20250325,181200,452726840,5020,5020,5020,5020,0
+20250325,181100,452726840,5020,5020,5020,5020,0
+20250325,181000,452726840,5020,5020,5020,5020,0
+20250325,180900,452726840,5020,5020,5020,5020,0
+20250325,180800,452726840,5020,5020,5020,5020,0
+20250325,180700,452726840,5020,5020,5020,5020,0
+20250325,180600,452726840,5020,5020,5020,5020,0
+20250325,180500,452726840,5020,5020,5020,5020,0
+20250325,180400,452726840,5020,5020,5020,5020,0
+20250325,180300,452726840,5020,5020,5020,5020,0
+20250325,180200,452726840,5020,5020,5020,5020,0
+20250325,180100,452726840,5020,5020,5020,5020,0
+20250325,180000,452726840,5020,5020,5020,5020,0
+20250325,175900,452726840,5020,5020,5020,5020,0
+20250325,175800,452726840,5020,5020,5020,5020,0
+20250325,175700,452726840,5020,5020,5020,5020,3943
+20250325,175600,452726840,5020,5020,5020,5020,0
+20250325,175500,452726840,5020,5020,5020,5020,0
+20250325,175400,452726840,5020,5020,5020,5020,0
+20250325,175300,452726840,5020,5020,5020,5020,0
+20250325,175200,452726840,5020,5020,5020,5020,0
+20250325,175100,452726840,5020,5020,5020,5020,0
+20250325,175000,452726840,5020,5020,5020,5020,0
+20250325,174900,452726840,5020,5020,5020,5020,0
+20250325,174800,452726840,5020,5020,5020,5020,0
+20250325,174700,452726840,5020,5020,5020,5020,0
+20250325,174600,452726840,5020,5020,5020,5020,0
+20250325,174500,452726840,5020,5020,5020,5020,0
+20250325,174400,452726840,5020,5020,5020,5020,0
+20250325,174300,452726840,5020,5020,5020,5020,0
+20250325,174200,452726840,5020,5020,5020,5020,0
+20250325,174100,452726840,5020,5020,5020,5020,0
+20250325,174000,452726840,5020,5020,5020,5020,0
+20250325,173900,452726840,5020,5020,5020,5020,0
+20250325,173800,452726840,5020,5020,5020,5020,0
+20250325,173700,452726840,5020,5020,5020,5020,0
+20250325,173600,452726840,5020,5020,5020,5020,0
+20250325,173500,452726840,5020,5020,5020,5020,0
+20250325,173400,452726840,5020,5020,5020,5020,0
+20250325,173300,452726840,5020,5020,5020,5020,0
+20250325,173200,452726840,5020,5020,5020,5020,0
+20250325,173100,452726840,5020,5020,5020,5020,0
+20250325,173000,452726840,5020,5020,5020,5020,0
+20250325,172900,452726840,5020,5020,5020,5020,0
+20250325,172800,452726840,5020,5020,5020,5020,0
+20250325,172700,452726840,5020,5020,5020,5020,3943
+20250325,172600,452726840,5020,5020,5020,5020,0
+20250325,172500,452726840,5020,5020,5020,5020,0
+20250325,172400,452726840,5020,5020,5020,5020,0
+20250325,172300,452726840,5020,5020,5020,5020,0
+20250325,172200,452726840,5020,5020,5020,5020,0
+20250325,172100,452726840,5020,5020,5020,5020,0
+20250325,172000,452726840,5020,5020,5020,5020,0
+20250325,171900,452726840,5020,5020,5020,5020,0
+20250325,171800,452726840,5020,5020,5020,5020,0
+20250325,171700,452726840,5020,5020,5020,5020,0
+20250325,171600,452726840,5020,5020,5020,5020,0
+20250325,171500,452726840,5020,5020,5020,5020,0
+20250325,171400,452726840,5020,5020,5020,5020,0
+20250325,171300,452726840,5020,5020,5020,5020,0
+20250325,171200,452726840,5020,5020,5020,5020,0
+20250325,171100,452726840,5020,5020,5020,5020,0
+20250325,171000,452726840,5020,5020,5020,5020,0
+20250325,170900,452726840,5020,5020,5020,5020,0
+20250325,170800,452726840,5020,5020,5020,5020,0
+20250325,170700,452726840,5020,5020,5020,5020,0
+20250325,170600,452726840,5020,5020,5020,5020,0
+20250325,170500,452726840,5020,5020,5020,5020,0
+20250325,170400,452726840,5020,5020,5020,5020,0
+20250325,170300,452726840,5020,5020,5020,5020,0
+20250325,170200,452726840,5020,5020,5020,5020,0
+20250325,170100,452726840,5020,5020,5020,5020,0
+20250325,170000,452726840,5020,5020,5020,5020,0
+20250325,165900,452726840,5020,5020,5020,5020,0
+20250325,165800,452726840,5020,5020,5020,5020,0
+20250325,165700,452726840,5020,5020,5020,5020,3943
+20250325,165600,452726840,5020,5020,5020,5020,0
+20250325,165500,452726840,5020,5020,5020,5020,0
+20250325,165400,452726840,5020,5020,5020,5020,0
+20250325,165300,452726840,5020,5020,5020,5020,0
+20250325,165200,452726840,5020,5020,5020,5020,0
+20250325,165100,452726840,5020,5020,5020,5020,0
+20250325,165000,452726840,5020,5020,5020,5020,0
+20250325,164900,452726840,5020,5020,5020,5020,0
+20250325,164800,452726840,5020,5020,5020,5020,0
+20250325,164700,452726840,5020,5020,5020,5020,0
+20250325,164600,452726840,5020,5020,5020,5020,0
+20250325,164500,452726840,5020,5020,5020,5020,0
+20250325,164400,452726840,5020,5020,5020,5020,0
+20250325,164300,452726840,5020,5020,5020,5020,0
+20250325,164200,452726840,5020,5020,5020,5020,0
+20250325,164100,452726840,5020,5020,5020,5020,0
+20250325,164000,452726840,5020,5020,5020,5020,0
+20250325,163900,452726840,5020,5020,5020,5020,0
+20250325,163800,452726840,5020,5020,5020,5020,0
+20250325,163700,452726840,5020,5020,5020,5020,0
+20250325,163600,452726840,5020,5020,5020,5020,0
+20250325,163500,452726840,5020,5020,5020,5020,0
+20250325,163400,452726840,5020,5020,5020,5020,0
+20250325,163300,452726840,5020,5020,5020,5020,0
+20250325,163200,452726840,5020,5020,5020,5020,0
+20250325,163100,452726840,5020,5020,5020,5020,0
+20250325,163000,452726840,5020,5020,5020,5020,0
+20250325,162900,452726840,5020,5020,5020,5020,0
+20250325,162800,452726840,5020,5020,5020,5020,0
+20250325,162700,452726840,5020,5020,5020,5020,3943
+20250325,162600,452726840,5020,5020,5020,5020,0
+20250325,162500,452726840,5020,5020,5020,5020,0
+20250325,162400,452726840,5020,5020,5020,5020,0
+20250325,162300,452726840,5020,5020,5020,5020,0
+20250325,162200,452726840,5020,5020,5020,5020,0
+20250325,162100,452726840,5020,5020,5020,5020,0
+20250325,162000,452726840,5020,5020,5020,5020,0
+20250325,161900,452726840,5020,5020,5020,5020,0
+20250325,161800,452726840,5020,5020,5020,5020,0
+20250325,161700,452726840,5020,5020,5020,5020,0
+20250325,161600,452726840,5020,5020,5020,5020,0
+20250325,161500,452726840,5020,5020,5020,5020,0
+20250325,161400,452726840,5020,5020,5020,5020,0
+20250325,161300,452726840,5020,5020,5020,5020,0
+20250325,161200,452726840,5020,5020,5020,5020,0
+20250325,161100,452726840,5020,5020,5020,5020,0
+20250325,161000,452726840,5020,5020,5020,5020,0
+20250325,160900,452726840,5020,5020,5020,5020,0
+20250325,160800,452726840,5020,5020,5020,5020,0
+20250325,160700,452726840,5020,5020,5020,5020,0
+20250325,160600,452726840,5020,5020,5020,5020,0
+20250325,160500,452726840,5020,5020,5020,5020,0
+20250325,160400,452726840,5020,5020,5020,5020,0
+20250325,160300,452726840,5020,5020,5020,5020,0
+20250325,160200,452726840,5020,5020,5020,5020,0
+20250325,160100,452726840,5020,5020,5020,5020,0
+20250325,160000,452726840,5020,5020,5020,5020,0
+20250325,155900,452726840,5020,5020,5020,5020,0
+20250325,155800,452726840,5020,5020,5020,5020,0
+20250325,155700,452726840,5020,5020,5020,5020,3943
+20250325,155600,452726840,5020,5020,5020,5020,0
+20250325,155500,452726840,5020,5020,5020,5020,0
+20250325,155400,452726840,5020,5020,5020,5020,0
+20250325,155300,452726840,5020,5020,5020,5020,0
+20250325,155200,452726840,5020,5020,5020,5020,0
+20250325,155100,452726840,5020,5020,5020,5020,0
+20250325,155000,452726840,5020,5020,5020,5020,0
+20250325,154900,452726840,5020,5020,5020,5020,0
+20250325,154800,452726840,5020,5020,5020,5020,0
+20250325,154700,452726840,5020,5020,5020,5020,0
+20250325,154600,452726840,5020,5020,5020,5020,0
+20250325,154500,452726840,5020,5020,5020,5020,0
+20250325,154400,452726840,5020,5020,5020,5020,0
+20250325,154300,452726840,5020,5020,5020,5020,0
+20250325,154200,452726840,5020,5020,5020,5020,0
+20250325,154100,452726840,5020,5020,5020,5020,0
+20250325,154000,452726840,5020,5020,5020,5020,0
+20250325,153900,452726840,5020,5020,5020,5020,0
+20250325,153800,452726840,5020,5020,5020,5020,0
+20250325,153700,452726840,5020,5020,5020,5020,0
+20250325,153600,452726840,5020,5020,5020,5020,0
+20250325,153500,452726840,5020,5020,5020,5020,0
+20250325,153400,452726840,5020,5020,5020,5020,0
+20250325,153300,452726840,5020,5020,5020,5020,0
+20250325,153200,452726840,5020,5020,5020,5020,0
+20250325,153100,452726840,5020,5020,5020,5020,0
+20250325,153000,452726840,5020,5020,5020,5020,3943
+20250325,152900,432932980,5030,5030,5030,5030,0
+20250325,152800,432932980,5030,5030,5030,5030,0
+20250325,152700,432932980,5030,5030,5030,5030,0
+20250325,152600,432932980,5030,5030,5030,5030,0
+20250325,152500,432932980,5030,5030,5030,5030,0
+20250325,152400,432932980,5030,5030,5030,5030,0
+20250325,152300,432932980,5030,5030,5030,5030,0
+20250325,152200,432932980,5030,5030,5030,5030,0
+20250325,152100,432932980,5030,5030,5030,5030,0
+20250325,152000,432932980,5030,5030,5030,5030,0
+20250325,151900,432932980,5030,5050,5050,5030,319
+20250325,151800,431328030,5030,5030,5030,5030,37
+20250325,151700,431141920,5030,5030,5030,5030,11
+20250325,151600,431086590,5050,5050,5050,5050,0
+20250325,151500,431086590,5050,5050,5050,5050,42
+20250325,151400,430874490,5040,5040,5040,5040,0
+20250325,151300,430874490,5040,5040,5040,5040,10
+20250325,151200,430824090,5050,5050,5050,5050,0
+20250325,151100,430824090,5050,5040,5050,5040,55
+20250325,151000,430546790,5050,5040,5050,5040,14
+20250325,150900,430476110,5040,5040,5040,5040,6
+20250325,150800,430445870,5030,5030,5030,5030,0
+20250325,150700,430445870,5030,5030,5030,5030,0
+20250325,150600,430445870,5030,5030,5030,5030,0
+20250325,150500,430445870,5030,5030,5030,5030,0
+20250325,150400,430445870,5030,5040,5040,5030,2004
+20250325,150300,420365500,5040,5040,5040,5040,0
+20250325,150200,420365500,5040,5040,5040,5040,12
+20250325,150100,420305020,5040,5020,5040,5020,102
+20250325,150000,419792580,5020,5020,5020,5020,10
+20250325,145900,419742380,5040,5040,5040,5040,0
+20250325,145800,419742380,5040,5040,5040,5040,0
+20250325,145700,419742380,5040,5030,5040,5030,970
+20250325,145600,414856090,5030,5030,5030,5030,0
+20250325,145500,414856090,5030,5030,5030,5030,87
+20250325,145400,414418480,5030,5030,5030,5030,1
+20250325,145300,414413450,5020,5020,5020,5020,236
+20250325,145200,413228730,5030,5030,5030,5030,5
+20250325,145100,413203580,5030,5030,5030,5030,1
+20250325,145000,413198550,5020,5020,5020,5020,0
+20250325,144900,413198550,5020,5030,5030,5020,200
+20250325,144800,412192560,5030,5030,5030,5030,0
+20250325,144700,412192560,5030,5030,5030,5030,2
+20250325,144600,412182500,5030,5030,5030,5030,200
+20250325,144500,411176500,5030,5030,5030,5030,0
+20250325,144400,411176500,5030,5030,5030,5030,0
+20250325,144300,411176500,5030,5030,5030,5030,212
+20250325,144200,410110140,5030,5030,5030,5030,2
+20250325,144100,410100080,5030,5030,5030,5030,0
+20250325,144000,410100080,5030,5030,5030,5030,119
+20250325,143900,409501510,5020,5020,5020,5020,10
+20250325,143800,409451310,5030,5030,5030,5030,94
+20250325,143700,408978490,5040,5040,5040,5040,20
+20250325,143600,408877690,5030,5030,5030,5030,30
+20250325,143500,408726790,5030,5030,5030,5030,1298
+20250325,143400,402197850,5030,5030,5030,5030,0
+20250325,143300,402197850,5030,5030,5030,5030,3
+20250325,143200,402182760,5040,5040,5040,5040,1
+20250325,143100,402177720,5040,5040,5040,5040,101
+20250325,143000,401668680,5040,5040,5040,5040,0
+20250325,142900,401668680,5040,5030,5040,5030,120
+20250325,142800,401064980,5030,5030,5030,5030,0
+20250325,142700,401064980,5030,5030,5030,5030,491
+20250325,142600,398595250,5030,5030,5030,5030,1
+20250325,142500,398590220,5030,5030,5030,5030,10
+20250325,142400,398539920,5030,5030,5030,5030,100
+20250325,142300,398036920,5040,5040,5040,5040,0
+20250325,142200,398036920,5040,5040,5040,5040,0
+20250325,142100,398036920,5040,5040,5040,5040,1
+20250325,142000,398031880,5020,5020,5020,5020,0
+20250325,141900,398031880,5020,5020,5020,5020,500
+20250325,141800,395521880,5020,5020,5020,5020,0
+20250325,141700,395521880,5020,5020,5020,5020,2
+20250325,141600,395511840,5020,5020,5020,5020,0
+20250325,141500,395511840,5020,5030,5030,5020,2156
+20250325,141400,384685910,5030,5030,5030,5030,102
+20250325,141300,384172850,5040,5040,5040,5040,0
+20250325,141200,384172850,5040,5040,5040,5040,0
+20250325,141100,384172850,5040,5040,5040,5040,1
+20250325,141000,384167810,5030,5030,5030,5030,0
+20250325,140900,384167810,5030,5030,5030,5030,137
+20250325,140800,383478700,5030,5030,5030,5030,11
+20250325,140700,383423370,5030,5030,5030,5030,30
+20250325,140600,383272470,5020,5020,5020,5020,0
+20250325,140500,383272470,5020,5020,5020,5020,0
+20250325,140400,383272470,5020,5020,5020,5020,0
+20250325,140300,383272470,5020,5020,5020,5020,4
+20250325,140200,383252390,5020,5020,5020,5020,1000
+20250325,140100,378232390,5030,5030,5030,5030,86
+20250325,140000,377799810,5030,5020,5030,5020,132
+20250325,135900,377136150,5020,5020,5020,5020,0
+20250325,135800,377136150,5020,5020,5020,5020,40
+20250325,135700,376935350,5020,5020,5020,5020,0
+20250325,135600,376935350,5020,5020,5020,5020,170
+20250325,135500,376081950,5030,5030,5030,5030,9
+20250325,135400,376036680,5030,5030,5030,5030,0
+20250325,135300,376036680,5030,5030,5030,5030,147
+20250325,135200,375297270,5030,5030,5030,5030,200
+20250325,135100,374291270,5030,5030,5030,5030,753
+20250325,135000,370503680,5020,5020,5020,5020,100
+20250325,134900,370001680,5020,5020,5020,5020,85
+20250325,134800,369574980,5020,5020,5020,5020,130
+20250325,134700,368922380,5030,5030,5030,5030,27
+20250325,134600,368786570,5040,5040,5040,5040,0
+20250325,134500,368786570,5040,5040,5040,5040,0
+20250325,134400,368786570,5040,5040,5040,5040,0
+20250325,134300,368786570,5040,5040,5040,5040,0
+20250325,134200,368786570,5040,5040,5040,5040,1
+20250325,134100,368781530,5020,5020,5020,5020,0
+20250325,134000,368781530,5020,5020,5020,5020,0
+20250325,133900,368781530,5020,5020,5020,5020,0
+20250325,133800,368781530,5020,5020,5020,5020,776
+20250325,133700,364886010,5020,5020,5020,5020,101
+20250325,133600,364378990,5010,5040,5040,5010,3739
+20250325,133500,345610290,5030,5030,5030,5030,10
+20250325,133400,345559990,5030,5030,5030,5030,10
+20250325,133300,345509690,5030,5030,5030,5030,3
+20250325,133200,345494600,5030,5030,5030,5020,5817
+20250325,133100,316237090,5030,5030,5030,5030,0
+20250325,133000,316237090,5030,5030,5030,5030,49
+20250325,132900,315990620,5040,5030,5040,5030,713
+20250325,132800,312404210,5030,5030,5030,5030,0
+20250325,132700,312404210,5030,5030,5030,5030,100
+20250325,132600,311901210,5030,5030,5030,5030,719
+20250325,132500,308284640,5040,5040,5040,5040,0
+20250325,132400,308284640,5040,5040,5040,5040,8
+20250325,132300,308244320,5050,5050,5050,5040,7
+20250325,132200,308209010,5040,5040,5040,5040,0
+20250325,132100,308209010,5040,5040,5040,5040,10
+20250325,132000,308158610,5050,5050,5050,5050,0
+20250325,131900,308158610,5050,5050,5050,5050,1
+20250325,131800,308153560,5030,5030,5030,5030,0
+20250325,131700,308153560,5030,5030,5030,5030,900
+20250325,131600,303626560,5040,5050,5050,5040,805
+20250325,131500,299569310,5030,5030,5030,5030,2877
+20250325,131400,285098000,5030,5030,5030,5030,0
+20250325,131300,285098000,5030,5030,5030,5030,100
+20250325,131200,284595000,5040,5040,5040,5040,0
+20250325,131100,284595000,5040,5040,5040,5040,0
+20250325,131000,284595000,5040,5040,5040,5040,200
+20250325,130900,283587000,5040,5040,5040,5040,200
+20250325,130800,282579000,5040,5040,5040,5040,0
+20250325,130700,282579000,5040,5040,5040,5040,0
+20250325,130600,282579000,5040,5030,5040,5030,604
+20250325,130500,279539880,5040,5040,5040,5040,4
+20250325,130400,279519720,5050,5050,5050,5050,1
+20250325,130300,279514670,5050,5050,5050,5050,0
+20250325,130200,279514670,5050,5050,5050,5050,4
+20250325,130100,279494470,5050,5050,5050,5050,0
+20250325,130000,279494470,5050,5050,5050,5050,0
+20250325,125900,279494470,5050,5050,5050,5050,1
+20250325,125800,279489420,5030,5050,5050,5030,4
+20250325,125700,279469240,5040,5040,5040,5040,0
+20250325,125600,279469240,5040,5040,5040,5040,0
+20250325,125500,279469240,5040,5040,5040,5040,0
+20250325,125400,279469240,5040,5040,5040,5040,0
+20250325,125300,279469240,5040,5040,5040,5040,0
+20250325,125200,279469240,5040,5050,5050,5040,68
+20250325,125100,279126510,5050,5050,5050,5050,0
+20250325,125000,279126510,5050,5050,5050,5050,0
+20250325,124900,279126510,5050,5050,5050,5050,0
+20250325,124800,279126510,5050,5050,5050,5050,0
+20250325,124700,279126510,5050,5050,5050,5050,0
+20250325,124600,279126510,5050,5050,5050,5050,0
+20250325,124500,279126510,5050,5050,5050,5050,0
+20250325,124400,279126510,5050,5050,5050,5050,0
+20250325,124300,279126510,5050,5050,5050,5050,37
+20250325,124200,278939660,5050,5050,5050,5050,2
+20250325,124100,278929560,5020,5030,5030,5020,1111
+20250325,124000,273352040,5030,5030,5030,5030,0
+20250325,123900,273352040,5030,5030,5030,5030,1376
+20250325,123800,266430760,5030,5030,5030,5030,0
+20250325,123700,266430760,5030,5050,5050,5030,2141
+20250325,123600,255659230,5050,5050,5050,5050,50
+20250325,123500,255406730,5050,5050,5050,5050,0
+20250325,123400,255406730,5050,5050,5050,5050,0
+20250325,123300,255406730,5050,5050,5050,5050,0
+20250325,123200,255406730,5050,5050,5050,5050,10
+20250325,123100,255356230,5040,5040,5040,5040,0
+20250325,123000,255356230,5040,5040,5040,5040,2
+20250325,122900,255346150,5040,5040,5040,5040,56
+20250325,122800,255063910,5040,5040,5040,5040,0
+20250325,122700,255063910,5040,5040,5040,5040,500
+20250325,122600,252543910,5050,5050,5050,5050,0
+20250325,122500,252543910,5050,5050,5050,5050,0
+20250325,122400,252543910,5050,5050,5050,5050,101
+20250325,122300,252033860,5040,5040,5040,5040,0
+20250325,122200,252033860,5040,5040,5040,5040,0
+20250325,122100,252033860,5040,5040,5040,5040,20
+20250325,122000,251933060,5060,5060,5060,5060,0
+20250325,121900,251933060,5060,5060,5060,5060,0
+20250325,121800,251933060,5060,5060,5060,5060,0
+20250325,121700,251933060,5060,5060,5060,5060,0
+20250325,121600,251933060,5060,5060,5060,5060,0
+20250325,121500,251933060,5060,5060,5060,5060,0
+20250325,121400,251933060,5060,5060,5060,5060,20
+20250325,121300,251831860,5050,5050,5050,5050,0
+20250325,121200,251831860,5050,5060,5060,5050,15
+20250325,121100,251756100,5050,5050,5050,5050,0
+20250325,121000,251756100,5050,5050,5050,5050,86
+20250325,120900,251321800,5050,5050,5050,5050,0
+20250325,120800,251321800,5050,5050,5050,5050,0
+20250325,120700,251321800,5050,5050,5050,5050,20
+20250325,120600,251220800,5040,5040,5040,5040,538
+20250325,120500,248509280,5040,5040,5040,5040,0
+20250325,120400,248509280,5040,5040,5040,5040,0
+20250325,120300,248509280,5040,5040,5040,5040,2
+20250325,120200,248499200,5040,5040,5040,5040,0
+20250325,120100,248499200,5040,5040,5040,5040,0
+20250325,120000,248499200,5040,5040,5040,5040,999
+20250325,115900,243464240,5050,5050,5050,5050,20
+20250325,115800,243363240,5040,5040,5040,5040,0
+20250325,115700,243363240,5040,5040,5040,5040,0
+20250325,115600,243363240,5040,5040,5040,5040,0
+20250325,115500,243363240,5040,5040,5040,5040,1
+20250325,115400,243358200,5050,5050,5050,5050,2
+20250325,115300,243348100,5030,5030,5030,5030,0
+20250325,115200,243348100,5030,5030,5030,5030,0
+20250325,115100,243348100,5030,5030,5030,5030,0
+20250325,115000,243348100,5030,5030,5030,5030,0
+20250325,114900,243348100,5030,5030,5030,5030,0
+20250325,114800,243348100,5030,5030,5030,5030,0
+20250325,114700,243348100,5030,5030,5030,5030,0
+20250325,114600,243348100,5030,5030,5030,5030,0
+20250325,114500,243348100,5030,5030,5030,5030,1
+20250325,114400,243343070,5030,5030,5030,5030,1
+20250325,114300,243338040,5050,5050,5050,5050,54
+20250325,114200,243065340,5030,5030,5030,5030,1
+20250325,114100,243060310,5050,5050,5050,5050,1
+20250325,114000,243055260,5020,5020,5020,5020,0
+20250325,113900,243055260,5020,5020,5020,5020,0
+20250325,113800,243055260,5020,5040,5040,5020,3915
+20250325,113700,223353710,5050,5050,5050,5050,12
+20250325,113600,223293110,5050,5050,5050,5050,0
+20250325,113500,223293110,5050,5050,5050,5050,2299
+20250325,113400,211683160,5050,5050,5050,5050,0
+20250325,113300,211683160,5050,5050,5050,5050,0
+20250325,113200,211683160,5050,5050,5050,5050,0
+20250325,113100,211683160,5050,5050,5050,5050,0
+20250325,113000,211683160,5050,5050,5050,5050,7
+20250325,112900,211647810,5050,5050,5050,5050,1000
+20250325,112800,206597810,5050,5050,5050,5050,0
+20250325,112700,206597810,5050,5050,5050,5050,0
+20250325,112600,206597810,5050,5050,5050,5050,0
+20250325,112500,206597810,5050,5060,5060,5050,2
+20250325,112400,206587700,5060,5060,5060,5060,0
+20250325,112300,206587700,5060,5060,5060,5060,0
+20250325,112200,206587700,5060,5060,5060,5060,1
+20250325,112100,206582640,5050,5050,5050,5050,0
+20250325,112000,206582640,5050,5050,5050,5050,0
+20250325,111900,206582640,5050,5050,5050,5050,0
+20250325,111800,206582640,5050,5050,5050,5050,0
+20250325,111700,206582640,5050,5050,5050,5050,0
+20250325,111600,206582640,5050,5050,5050,5050,79
+20250325,111500,206183690,5050,5040,5050,5040,1244
+20250325,111400,199901530,5040,5060,5060,5040,1272
+20250325,111300,193479920,5060,5060,5060,5060,2359
+20250325,111200,181543380,5070,5070,5070,5070,0
+20250325,111100,181543380,5070,5070,5070,5070,10
+20250325,111000,181492680,5080,5080,5080,5080,0
+20250325,110900,181492680,5080,5080,5080,5080,0
+20250325,110800,181492680,5080,5080,5080,5080,0
+20250325,110700,181492680,5080,5080,5080,5080,20
+20250325,110600,181391080,5080,5080,5080,5080,0
+20250325,110500,181391080,5080,5060,5080,5060,66
+20250325,110400,181056800,5060,5060,5060,5060,0
+20250325,110300,181056800,5060,5060,5060,5060,1812
+20250325,110200,171888080,5050,5060,5060,5050,1990
+20250325,110100,161824880,5080,5080,5080,5080,1
+20250325,110000,161819800,5060,5070,5070,5060,37
+20250325,105900,161632570,5070,5070,5070,5070,0
+20250325,105800,161632570,5070,5070,5070,5070,878
+20250325,105700,157181110,5070,5070,5070,5070,0
+20250325,105600,157181110,5070,5070,5070,5070,0
+20250325,105500,157181110,5070,5080,5080,5070,2
+20250325,105400,157170960,5080,5080,5080,5080,0
+20250325,105300,157170960,5080,5080,5080,5080,0
+20250325,105200,157170960,5080,5080,5080,5080,1
+20250325,105100,157165880,5080,5080,5080,5080,0
+20250325,105000,157165880,5080,5080,5080,5080,0
+20250325,104900,157165880,5080,5080,5080,5080,0
+20250325,104800,157165880,5080,5070,5080,5070,19
+20250325,104700,157069540,5070,5070,5070,5070,5
+20250325,104600,157044190,5080,5080,5080,5080,0
+20250325,104500,157044190,5080,5080,5080,5080,0
+20250325,104400,157044190,5080,5080,5080,5080,0
+20250325,104300,157044190,5080,5080,5080,5080,9
+20250325,104200,156998470,5080,5080,5080,5080,0
+20250325,104100,156998470,5080,5080,5080,5080,0
+20250325,104000,156998470,5080,5080,5080,5080,0
+20250325,103900,156998470,5080,5080,5080,5080,0
+20250325,103800,156998470,5080,5090,5090,5080,1421
+20250325,103700,149769760,5100,5100,5100,5100,0
+20250325,103600,149769760,5100,5100,5100,5100,0
+20250325,103500,149769760,5100,5100,5100,5100,10
+20250325,103400,149718760,5100,5100,5100,5100,0
+20250325,103300,149718760,5100,5100,5100,5100,22
+20250325,103200,149606560,5110,5110,5110,5110,0
+20250325,103100,149606560,5110,5110,5110,5110,0
+20250325,103000,149606560,5110,5110,5110,5110,0
+20250325,102900,149606560,5110,5110,5110,5110,0
+20250325,102800,149606560,5110,5110,5110,5110,200
+20250325,102700,148584560,5110,5110,5110,5110,0
+20250325,102600,148584560,5110,5110,5110,5110,5
+20250325,102500,148559010,5110,5110,5110,5110,304
+20250325,102400,147005570,5110,5110,5110,5110,0
+20250325,102300,147005570,5110,5110,5110,5110,0
+20250325,102200,147005570,5110,5110,5110,5110,20
+20250325,102100,146903370,5110,5110,5110,5110,0
+20250325,102000,146903370,5110,5110,5110,5110,0
+20250325,101900,146903370,5110,5100,5110,5100,59
+20250325,101800,146602450,5090,5090,5090,5090,0
+20250325,101700,146602450,5090,5090,5090,5090,100
+20250325,101600,146093450,5090,5090,5090,5090,613
+20250325,101500,142973280,5090,5090,5090,5090,4
+20250325,101400,142952920,5090,5090,5090,5090,201
+20250325,101300,141929830,5110,5110,5110,5110,0
+20250325,101200,141929830,5110,5110,5110,5110,0
+20250325,101100,141929830,5110,5110,5110,5110,0
+20250325,101000,141929830,5110,5100,5110,5100,2
+20250325,100900,141919620,5110,5110,5110,5110,0
+20250325,100800,141919620,5110,5110,5110,5110,0
+20250325,100700,141919620,5110,5110,5110,5110,10
+20250325,100600,141868520,5090,5090,5090,5090,0
+20250325,100500,141868520,5090,5090,5090,5090,0
+20250325,100400,141868520,5090,5090,5090,5090,0
+20250325,100300,141868520,5090,5090,5090,5090,5
+20250325,100200,141843070,5090,5120,5120,5090,686
+20250325,100100,138350300,5100,5100,5100,5100,12
+20250325,100000,138289100,5090,5100,5100,5090,84
+20250325,095900,137861140,5120,5110,5120,5110,2
+20250325,095800,137850910,5100,5090,5100,5090,615
+20250325,095700,134719600,5100,5100,5100,5100,77
+20250325,095600,134326900,5120,5120,5120,5120,0
+20250325,095500,134326900,5120,5120,5120,5120,27
+20250325,095400,134188660,5100,5100,5100,5100,923
+20250325,095300,129481360,5100,5100,5100,5100,110
+20250325,095200,128920360,5110,5110,5110,5110,50
+20250325,095100,128664860,5110,5120,5120,5110,50
+20250325,095000,128409260,5130,5120,5130,5120,935
+20250325,094900,123621730,5120,5120,5120,5120,2
+20250325,094800,123611490,5120,5120,5120,5120,0
+20250325,094700,123611490,5120,5120,5120,5120,12
+20250325,094600,123550050,5120,5120,5120,5120,10
+20250325,094500,123498850,5110,5120,5120,5110,5
+20250325,094400,123473260,5120,5120,5120,5120,1
+20250325,094300,123468140,5090,5090,5090,5090,0
+20250325,094200,123468140,5090,5090,5090,5090,0
+20250325,094100,123468140,5090,5090,5090,5090,0
+20250325,094000,123468140,5090,5090,5090,5090,0
+20250325,093900,123468140,5090,5090,5090,5090,0
+20250325,093800,123468140,5090,5090,5090,5090,100
+20250325,093700,122959140,5090,5090,5090,5090,0
+20250325,093600,122959140,5090,5090,5090,5090,0
+20250325,093500,122959140,5090,5090,5090,5090,0
+20250325,093400,122959140,5090,5090,5090,5090,0
+20250325,093300,122959140,5090,5090,5090,5090,0
+20250325,093200,122959140,5090,5090,5090,5090,2
+20250325,093100,122948960,5110,5120,5120,5110,87
+20250325,093000,122503810,5120,5110,5120,5110,2
+20250325,092900,122493580,5100,5120,5120,5100,1071
+20250325,092800,117031080,5140,5140,5140,5140,10
+20250325,092700,116979680,5110,5120,5120,5100,1802
+20250325,092600,107784260,5140,5140,5140,5140,0
+20250325,092500,107784260,5140,5140,5140,5140,0
+20250325,092400,107784260,5140,5140,5140,5140,0
+20250325,092300,107784260,5140,5140,5140,5140,0
+20250325,092200,107784260,5140,5120,5140,5120,57
+20250325,092100,107492400,5130,5130,5130,5130,27
+20250325,092000,107353890,5140,5140,5140,5140,1
+20250325,091900,107348750,5130,5130,5130,5130,0
+20250325,091800,107348750,5130,5130,5130,5130,161
+20250325,091700,106522820,5130,5130,5130,5130,39
+20250325,091600,106322750,5130,5130,5130,5130,0
+20250325,091500,106322750,5130,5130,5130,5130,901
+20250325,091400,101700620,5140,5150,5150,5140,997
+20250325,091300,96576030,5140,5140,5140,5130,119
+20250325,091200,95964410,5140,5140,5140,5140,13
+20250325,091100,95897590,5140,5150,5150,5140,1211
+20250325,091000,89661050,5150,5130,5160,5130,1378
+20250325,090900,82560600,5160,5120,5160,5120,2251
+20250325,090800,70968220,5120,5100,5120,5100,716
+20250325,090700,67310050,5100,5100,5100,5100,0
+20250325,090600,67310050,5100,5100,5100,5100,335
+20250325,090500,65601550,5090,5070,5090,5030,9967
+20250325,090400,15323200,5070,5090,5090,5070,142
+20250325,090300,14602080,5100,5100,5100,5100,0
+20250325,090200,14602080,5100,5100,5100,5100,9
+20250325,090100,14556180,5100,5160,5160,5100,5
+20250325,090000,14530490,5160,5040,5160,5040,2881

151860/min/candle-20250326.csv

@@ -0,0 +1,689 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202700,218069325,5120,5120,5120,5120,1325
+20250326,202600,218069325,5120,5120,5120,5120,0
+20250326,202500,218069325,5120,5120,5120,5120,0
+20250326,202400,218069325,5120,5120,5120,5120,0
+20250326,202300,218069325,5120,5120,5120,5120,0
+20250326,202200,218069325,5120,5120,5120,5120,0
+20250326,202100,218069325,5120,5120,5120,5120,0
+20250326,202000,218069325,5120,5120,5120,5120,0
+20250326,201900,218069325,5120,5120,5120,5120,0
+20250326,201800,218069325,5120,5120,5120,5120,0
+20250326,201700,218069325,5120,5120,5120,5120,0
+20250326,201600,218069325,5120,5120,5120,5120,0
+20250326,201500,218069325,5120,5120,5120,5120,0
+20250326,201400,218069325,5120,5120,5120,5120,0
+20250326,201300,218069325,5120,5120,5120,5120,0
+20250326,201200,218069325,5120,5120,5120,5120,0
+20250326,201100,218069325,5120,5120,5120,5120,0
+20250326,201000,218069325,5120,5120,5120,5120,0
+20250326,200900,218069325,5120,5120,5120,5120,0
+20250326,200800,218069325,5120,5120,5120,5120,0
+20250326,200700,218069325,5120,5120,5120,5120,0
+20250326,200600,218069325,5120,5120,5120,5120,0
+20250326,200500,218069325,5120,5120,5120,5120,0
+20250326,200400,218069325,5120,5120,5120,5120,0
+20250326,200300,218069325,5120,5120,5120,5120,0
+20250326,200200,218069325,5120,5120,5120,5120,0
+20250326,200100,218069325,5120,5120,5120,5120,0
+20250326,200000,218069325,5120,5120,5120,5120,0
+20250326,195900,218069325,5120,5120,5120,5120,0
+20250326,195800,218069325,5120,5120,5120,5120,0
+20250326,195700,218069325,5120,5120,5120,5120,1325
+20250326,195600,218069325,5120,5120,5120,5120,0
+20250326,195500,218069325,5120,5120,5120,5120,0
+20250326,195400,218069325,5120,5120,5120,5120,0
+20250326,195300,218069325,5120,5120,5120,5120,0
+20250326,195200,218069325,5120,5120,5120,5120,0
+20250326,195100,218069325,5120,5120,5120,5120,0
+20250326,195000,218069325,5120,5120,5120,5120,0
+20250326,194900,218069325,5120,5120,5120,5120,0
+20250326,194800,218069325,5120,5120,5120,5120,0
+20250326,194700,218069325,5120,5120,5120,5120,0
+20250326,194600,218069325,5120,5120,5120,5120,0
+20250326,194500,218069325,5120,5120,5120,5120,0
+20250326,194400,218069325,5120,5120,5120,5120,0
+20250326,194300,218069325,5120,5120,5120,5120,0
+20250326,194200,218069325,5120,5120,5120,5120,0
+20250326,194100,218069325,5120,5120,5120,5120,0
+20250326,194000,218069325,5120,5120,5120,5120,0
+20250326,193900,218069325,5120,5120,5120,5120,0
+20250326,193800,218069325,5120,5120,5120,5120,0
+20250326,193700,218069325,5120,5120,5120,5120,0
+20250326,193600,218069325,5120,5120,5120,5120,0
+20250326,193500,218069325,5120,5120,5120,5120,0
+20250326,193400,218069325,5120,5120,5120,5120,0
+20250326,193300,218069325,5120,5120,5120,5120,0
+20250326,193200,218069325,5120,5120,5120,5120,0
+20250326,193100,218069325,5120,5120,5120,5120,0
+20250326,193000,218069325,5120,5120,5120,5120,0
+20250326,192900,218069325,5120,5120,5120,5120,0
+20250326,192800,218069325,5120,5120,5120,5120,0
+20250326,192700,218069325,5120,5120,5120,5120,1325
+20250326,192600,218069325,5120,5120,5120,5120,0
+20250326,192500,218069325,5120,5120,5120,5120,0
+20250326,192400,218069325,5120,5120,5120,5120,0
+20250326,192300,218069325,5120,5120,5120,5120,0
+20250326,192200,218069325,5120,5120,5120,5120,0
+20250326,192100,218069325,5120,5120,5120,5120,0
+20250326,192000,218069325,5120,5120,5120,5120,0
+20250326,191900,218069325,5120,5120,5120,5120,0
+20250326,191800,218069325,5120,5120,5120,5120,0
+20250326,191700,218069325,5120,5120,5120,5120,0
+20250326,191600,218069325,5120,5120,5120,5120,0
+20250326,191500,218069325,5120,5120,5120,5120,0
+20250326,191400,218069325,5120,5120,5120,5120,0
+20250326,191300,218069325,5120,5120,5120,5120,0
+20250326,191200,218069325,5120,5120,5120,5120,0
+20250326,191100,218069325,5120,5120,5120,5120,0
+20250326,191000,218069325,5120,5120,5120,5120,0
+20250326,190900,218069325,5120,5120,5120,5120,0
+20250326,190800,218069325,5120,5120,5120,5120,0
+20250326,190700,218069325,5120,5120,5120,5120,0
+20250326,190600,218069325,5120,5120,5120,5120,0
+20250326,190500,218069325,5120,5120,5120,5120,0
+20250326,190400,218069325,5120,5120,5120,5120,0
+20250326,190300,218069325,5120,5120,5120,5120,0
+20250326,190200,218069325,5120,5120,5120,5120,0
+20250326,190100,218069325,5120,5120,5120,5120,0
+20250326,190000,218069325,5120,5120,5120,5120,0
+20250326,185900,218069325,5120,5120,5120,5120,0
+20250326,185800,218069325,5120,5120,5120,5120,0
+20250326,185700,218069325,5120,5120,5120,5120,1325
+20250326,185600,218069325,5120,5120,5120,5120,0
+20250326,185500,218069325,5120,5120,5120,5120,0
+20250326,185400,218069325,5120,5120,5120,5120,0
+20250326,185300,218069325,5120,5120,5120,5120,0
+20250326,185200,218069325,5120,5120,5120,5120,0
+20250326,185100,218069325,5120,5120,5120,5120,0
+20250326,185000,218069325,5120,5120,5120,5120,0
+20250326,184900,218069325,5120,5120,5120,5120,0
+20250326,184800,218069325,5120,5120,5120,5120,0
+20250326,184700,218069325,5120,5120,5120,5120,0
+20250326,184600,218069325,5120,5120,5120,5120,0
+20250326,184500,218069325,5120,5120,5120,5120,0
+20250326,184400,218069325,5120,5120,5120,5120,0
+20250326,184300,218069325,5120,5120,5120,5120,0
+20250326,184200,218069325,5120,5120,5120,5120,0
+20250326,184100,218069325,5120,5120,5120,5120,0
+20250326,184000,218069325,5120,5120,5120,5120,0
+20250326,183900,218069325,5120,5120,5120,5120,0
+20250326,183800,218069325,5120,5120,5120,5120,0
+20250326,183700,218069325,5120,5120,5120,5120,0
+20250326,183600,218069325,5120,5120,5120,5120,0
+20250326,183500,218069325,5120,5120,5120,5120,0
+20250326,183400,218069325,5120,5120,5120,5120,0
+20250326,183300,218069325,5120,5120,5120,5120,0
+20250326,183200,218069325,5120,5120,5120,5120,0
+20250326,183100,218069325,5120,5120,5120,5120,0
+20250326,183000,218069325,5120,5120,5120,5120,0
+20250326,182900,218069325,5120,5120,5120,5120,0
+20250326,182800,218069325,5120,5120,5120,5120,0
+20250326,182700,218069325,5120,5120,5120,5120,1325
+20250326,182600,218069325,5120,5120,5120,5120,0
+20250326,182500,218069325,5120,5120,5120,5120,0
+20250326,182400,218069325,5120,5120,5120,5120,0
+20250326,182300,218069325,5120,5120,5120,5120,0
+20250326,182200,218069325,5120,5120,5120,5120,0
+20250326,182100,218069325,5120,5120,5120,5120,0
+20250326,182000,218069325,5120,5120,5120,5120,0
+20250326,181900,218069325,5120,5120,5120,5120,0
+20250326,181800,218069325,5120,5120,5120,5120,0
+20250326,181700,218069325,5120,5120,5120,5120,0
+20250326,181600,218069325,5120,5120,5120,5120,0
+20250326,181500,218069325,5120,5120,5120,5120,0
+20250326,181400,218069325,5120,5120,5120,5120,0
+20250326,181300,218069325,5120,5120,5120,5120,0
+20250326,181200,218069325,5120,5120,5120,5120,0
+20250326,181100,218069325,5120,5120,5120,5120,0
+20250326,181000,218069325,5120,5120,5120,5120,0
+20250326,180900,218069325,5120,5120,5120,5120,0
+20250326,180800,218069325,5120,5120,5120,5120,0
+20250326,180700,218069325,5120,5120,5120,5120,0
+20250326,180600,218069325,5120,5120,5120,5120,0
+20250326,180500,218069325,5120,5120,5120,5120,0
+20250326,180400,218069325,5120,5120,5120,5120,0
+20250326,180300,218069325,5120,5120,5120,5120,0
+20250326,180200,218069325,5120,5120,5120,5120,0
+20250326,180100,218069325,5120,5120,5120,5120,0
+20250326,180000,218069325,5120,5120,5120,5120,0
+20250326,175900,218069325,5120,5120,5120,5120,0
+20250326,175800,218069325,5120,5120,5120,5120,0
+20250326,175700,218069325,5120,5120,5120,5120,1325
+20250326,175600,218069325,5120,5120,5120,5120,0
+20250326,175500,218069325,5120,5120,5120,5120,0
+20250326,175400,218069325,5120,5120,5120,5120,0
+20250326,175300,218069325,5120,5120,5120,5120,0
+20250326,175200,218069325,5120,5120,5120,5120,0
+20250326,175100,218069325,5120,5120,5120,5120,0
+20250326,175000,218069325,5120,5120,5120,5120,0
+20250326,174900,218069325,5120,5120,5120,5120,0
+20250326,174800,218069325,5120,5120,5120,5120,0
+20250326,174700,218069325,5120,5120,5120,5120,0
+20250326,174600,218069325,5120,5120,5120,5120,0
+20250326,174500,218069325,5120,5120,5120,5120,0
+20250326,174400,218069325,5120,5120,5120,5120,0
+20250326,174300,218069325,5120,5120,5120,5120,0
+20250326,174200,218069325,5120,5120,5120,5120,0
+20250326,174100,218069325,5120,5120,5120,5120,0
+20250326,174000,218069325,5120,5120,5120,5120,0
+20250326,173900,218069325,5120,5120,5120,5120,0
+20250326,173800,218069325,5120,5120,5120,5120,0
+20250326,173700,218069325,5120,5120,5120,5120,0
+20250326,173600,218069325,5120,5120,5120,5120,0
+20250326,173500,218069325,5120,5120,5120,5120,0
+20250326,173400,218069325,5120,5120,5120,5120,0
+20250326,173300,218069325,5120,5120,5120,5120,0
+20250326,173200,218069325,5120,5120,5120,5120,0
+20250326,173100,218069325,5120,5120,5120,5120,0
+20250326,173000,218069325,5120,5120,5120,5120,0
+20250326,172900,218069325,5120,5120,5120,5120,0
+20250326,172800,218069325,5120,5120,5120,5120,0
+20250326,172700,218069325,5120,5120,5120,5120,1325
+20250326,172600,218069325,5120,5120,5120,5120,0
+20250326,172500,218069325,5120,5120,5120,5120,0
+20250326,172400,218069325,5120,5120,5120,5120,0
+20250326,172300,218069325,5120,5120,5120,5120,0
+20250326,172200,218069325,5120,5120,5120,5120,0
+20250326,172100,218069325,5120,5120,5120,5120,0
+20250326,172000,218069325,5120,5120,5120,5120,0
+20250326,171900,218069325,5120,5120,5120,5120,0
+20250326,171800,218069325,5120,5120,5120,5120,0
+20250326,171700,218069325,5120,5120,5120,5120,0
+20250326,171600,218069325,5120,5120,5120,5120,0
+20250326,171500,218069325,5120,5120,5120,5120,0
+20250326,171400,218069325,5120,5120,5120,5120,0
+20250326,171300,218069325,5120,5120,5120,5120,0
+20250326,171200,218069325,5120,5120,5120,5120,0
+20250326,171100,218069325,5120,5120,5120,5120,0
+20250326,171000,218069325,5120,5120,5120,5120,0
+20250326,170900,218069325,5120,5120,5120,5120,0
+20250326,170800,218069325,5120,5120,5120,5120,0
+20250326,170700,218069325,5120,5120,5120,5120,0
+20250326,170600,218069325,5120,5120,5120,5120,0
+20250326,170500,218069325,5120,5120,5120,5120,0
+20250326,170400,218069325,5120,5120,5120,5120,0
+20250326,170300,218069325,5120,5120,5120,5120,0
+20250326,170200,218069325,5120,5120,5120,5120,0
+20250326,170100,218069325,5120,5120,5120,5120,0
+20250326,170000,218069325,5120,5120,5120,5120,0
+20250326,165900,218069325,5120,5120,5120,5120,0
+20250326,165800,218069325,5120,5120,5120,5120,0
+20250326,165700,218069325,5120,5120,5120,5120,1325
+20250326,165600,218069325,5120,5120,5120,5120,0
+20250326,165500,218069325,5120,5120,5120,5120,0
+20250326,165400,218069325,5120,5120,5120,5120,0
+20250326,165300,218069325,5120,5120,5120,5120,0
+20250326,165200,218069325,5120,5120,5120,5120,0
+20250326,165100,218069325,5120,5120,5120,5120,0
+20250326,165000,218069325,5120,5120,5120,5120,0
+20250326,164900,218069325,5120,5120,5120,5120,0
+20250326,164800,218069325,5120,5120,5120,5120,0
+20250326,164700,218069325,5120,5120,5120,5120,0
+20250326,164600,218069325,5120,5120,5120,5120,0
+20250326,164500,218069325,5120,5120,5120,5120,0
+20250326,164400,218069325,5120,5120,5120,5120,0
+20250326,164300,218069325,5120,5120,5120,5120,0
+20250326,164200,218069325,5120,5120,5120,5120,0
+20250326,164100,218069325,5120,5120,5120,5120,0
+20250326,164000,218069325,5120,5120,5120,5120,0
+20250326,163900,218069325,5120,5120,5120,5120,0
+20250326,163800,218069325,5120,5120,5120,5120,0
+20250326,163700,218069325,5120,5120,5120,5120,0
+20250326,163600,218069325,5120,5120,5120,5120,0
+20250326,163500,218069325,5120,5120,5120,5120,0
+20250326,163400,218069325,5120,5120,5120,5120,0
+20250326,163300,218069325,5120,5120,5120,5120,0
+20250326,163200,218069325,5120,5120,5120,5120,0
+20250326,163100,218069325,5120,5120,5120,5120,0
+20250326,163000,218069325,5120,5120,5120,5120,0
+20250326,162900,218069325,5120,5120,5120,5120,0
+20250326,162800,218069325,5120,5120,5120,5120,0
+20250326,162700,218069325,5120,5120,5120,5120,1325
+20250326,162600,218069325,5120,5120,5120,5120,0
+20250326,162500,218069325,5120,5120,5120,5120,0
+20250326,162400,218069325,5120,5120,5120,5120,0
+20250326,162300,218069325,5120,5120,5120,5120,0
+20250326,162200,218069325,5120,5120,5120,5120,0
+20250326,162100,218069325,5120,5120,5120,5120,0
+20250326,162000,218069325,5120,5120,5120,5120,0
+20250326,161900,218069325,5120,5120,5120,5120,0
+20250326,161800,218069325,5120,5120,5120,5120,0
+20250326,161700,218069325,5120,5120,5120,5120,0
+20250326,161600,218069325,5120,5120,5120,5120,0
+20250326,161500,218069325,5120,5120,5120,5120,0
+20250326,161400,218069325,5120,5120,5120,5120,0
+20250326,161300,218069325,5120,5120,5120,5120,0
+20250326,161200,218069325,5120,5120,5120,5120,0
+20250326,161100,218069325,5120,5120,5120,5120,0
+20250326,161000,218069325,5120,5120,5120,5120,0
+20250326,160900,218069325,5120,5120,5120,5120,0
+20250326,160800,218069325,5120,5120,5120,5120,0
+20250326,160700,218069325,5120,5120,5120,5120,0
+20250326,160600,218069325,5120,5120,5120,5120,0
+20250326,160500,218069325,5120,5120,5120,5120,0
+20250326,160400,218069325,5120,5120,5120,5120,0
+20250326,160300,218069325,5120,5120,5120,5120,0
+20250326,160200,218069325,5120,5120,5120,5120,0
+20250326,160100,218069325,5120,5120,5120,5120,0
+20250326,160000,218069325,5120,5120,5120,5120,0
+20250326,155900,218069325,5120,5120,5120,5120,0
+20250326,155800,218069325,5120,5120,5120,5120,0
+20250326,155700,218069325,5120,5120,5120,5120,1325
+20250326,155600,218069325,5120,5120,5120,5120,0
+20250326,155500,218069325,5120,5120,5120,5120,0
+20250326,155400,218069325,5120,5120,5120,5120,0
+20250326,155300,218069325,5120,5120,5120,5120,0
+20250326,155200,218069325,5120,5120,5120,5120,0
+20250326,155100,218069325,5120,5120,5120,5120,0
+20250326,155000,218069325,5120,5120,5120,5120,0
+20250326,154900,218069325,5120,5120,5120,5120,0
+20250326,154800,218069325,5120,5120,5120,5120,0
+20250326,154700,218069325,5120,5120,5120,5120,0
+20250326,154600,218069325,5120,5120,5120,5120,0
+20250326,154500,218069325,5120,5120,5120,5120,0
+20250326,154400,218069325,5120,5120,5120,5120,0
+20250326,154300,218069325,5120,5120,5120,5120,0
+20250326,154200,218069325,5120,5120,5120,5120,0
+20250326,154100,218069325,5120,5120,5120,5120,0
+20250326,154000,218069325,5120,5120,5120,5120,0
+20250326,153900,218069325,5120,5120,5120,5120,0
+20250326,153800,218069325,5120,5120,5120,5120,0
+20250326,153700,218069325,5120,5120,5120,5120,0
+20250326,153600,218069325,5120,5120,5120,5120,0
+20250326,153500,218069325,5120,5120,5120,5120,0
+20250326,153400,218069325,5120,5120,5120,5120,0
+20250326,153300,218069325,5120,5120,5120,5120,0
+20250326,153200,218069325,5120,5120,5120,5120,0
+20250326,153100,218069325,5120,5120,5120,5120,0
+20250326,153000,218069325,5120,5120,5120,5120,1325
+20250326,152900,211285325,5110,5110,5110,5110,0
+20250326,152800,211285325,5110,5110,5110,5110,0
+20250326,152700,211285325,5110,5110,5110,5110,0
+20250326,152600,211285325,5110,5110,5110,5110,0
+20250326,152500,211285325,5110,5110,5110,5110,0
+20250326,152400,211285325,5110,5110,5110,5110,0
+20250326,152300,211285325,5110,5110,5110,5110,0
+20250326,152200,211285325,5110,5110,5110,5110,0
+20250326,152100,211285325,5110,5110,5110,5110,0
+20250326,152000,211285325,5110,5110,5110,5110,0
+20250326,151900,211285325,5110,5110,5110,5110,53
+20250326,151800,211014495,5110,5090,5110,5090,33
+20250326,151700,210846445,5070,5070,5070,5060,72
+20250326,151600,210482105,5090,5090,5090,5090,320
+20250326,151500,208853305,5080,5080,5080,5080,0
+20250326,151400,208853305,5080,5080,5080,5080,471
+20250326,151300,206460625,5090,5090,5090,5090,0
+20250326,151200,206460625,5090,5080,5090,5080,27
+20250326,151100,206323455,5080,5080,5080,5080,30
+20250326,151000,206171055,5080,5070,5080,5060,3023
+20250326,150900,190853395,5080,5080,5080,5080,1
+20250326,150800,190848315,5060,5060,5060,5060,70
+20250326,150700,190494115,5070,5070,5070,5070,0
+20250326,150600,190494115,5070,5070,5070,5070,37
+20250326,150500,190306525,5070,5070,5070,5070,0
+20250326,150400,190306525,5070,5070,5070,5070,0
+20250326,150300,190306525,5070,5070,5070,5070,50
+20250326,150200,190053025,5070,5070,5070,5070,72
+20250326,150100,189687985,5070,5070,5070,5070,530
+20250326,150000,187000885,5080,5080,5080,5080,0
+20250326,145900,187000885,5080,5080,5080,5080,1
+20250326,145800,186995805,5070,5070,5070,5070,160
+20250326,145700,186184605,5080,5080,5080,5080,0
+20250326,145600,186184605,5080,5080,5080,5080,0
+20250326,145500,186184605,5080,5080,5080,5080,0
+20250326,145400,186184605,5080,5080,5080,5080,0
+20250326,145300,186184605,5080,5080,5080,5080,0
+20250326,145200,186184605,5080,5080,5080,5080,0
+20250326,145100,186184605,5080,5080,5080,5080,10
+20250326,145000,186133805,5080,5080,5080,5080,0
+20250326,144900,186133805,5080,5080,5080,5080,0
+20250326,144800,186133805,5080,5080,5080,5080,0
+20250326,144700,186133805,5080,5080,5080,5080,0
+20250326,144600,186133805,5080,5080,5080,5080,2
+20250326,144500,186123645,5090,5090,5090,5090,0
+20250326,144400,186123645,5090,5090,5090,5090,0
+20250326,144300,186123645,5090,5090,5090,5090,0
+20250326,144200,186123645,5090,5090,5090,5090,0
+20250326,144100,186123645,5090,5090,5090,5090,1
+20250326,144000,186118555,5090,5090,5090,5090,0
+20250326,143900,186118555,5090,5090,5090,5090,21
+20250326,143800,186011665,5090,5090,5090,5090,1
+20250326,143700,186006575,5080,5080,5080,5080,500
+20250326,143600,183466575,5090,5090,5090,5090,0
+20250326,143500,183466575,5090,5090,5090,5090,0
+20250326,143400,183466575,5090,5090,5090,5090,0
+20250326,143300,183466575,5090,5090,5090,5090,0
+20250326,143200,183466575,5090,5090,5090,5090,0
+20250326,143100,183466575,5090,5090,5090,5090,0
+20250326,143000,183466575,5090,5080,5090,5070,927
+20250326,142900,178764835,5080,5080,5080,5080,14
+20250326,142800,178693715,5090,5090,5090,5090,1
+20250326,142700,178688625,5080,5080,5080,5080,0
+20250326,142600,178688625,5080,5090,5090,5080,2
+20250326,142500,178678455,5090,5090,5090,5090,0
+20250326,142400,178678455,5090,5090,5090,5090,0
+20250326,142300,178678455,5090,5100,5100,5090,2847
+20250326,142200,164187205,5110,5110,5110,5110,0
+20250326,142100,164187205,5110,5110,5110,5110,0
+20250326,142000,164187205,5110,5110,5110,5110,0
+20250326,141900,164187205,5110,5110,5110,5110,1
+20250326,141800,164182095,5110,5110,5110,5110,0
+20250326,141700,164182095,5110,5110,5110,5110,0
+20250326,141600,164182095,5110,5110,5110,5110,0
+20250326,141500,164182095,5110,5110,5110,5110,0
+20250326,141400,164182095,5110,5100,5110,5100,15
+20250326,141300,164105495,5100,5100,5100,5100,0
+20250326,141200,164105495,5100,5100,5100,5100,0
+20250326,141100,164105495,5100,5100,5100,5100,1
+20250326,141000,164100395,5100,5100,5100,5100,0
+20250326,140900,164100395,5100,5100,5100,5100,0
+20250326,140800,164100395,5100,5100,5100,5100,90
+20250326,140700,163641395,5110,5110,5110,5110,0
+20250326,140600,163641395,5110,5110,5110,5110,1
+20250326,140500,163636285,5110,5110,5110,5110,0
+20250326,140400,163636285,5110,5110,5110,5110,0
+20250326,140300,163636285,5110,5110,5110,5110,0
+20250326,140200,163636285,5110,5110,5110,5110,0
+20250326,140100,163636285,5110,5110,5110,5110,12
+20250326,140000,163574965,5120,5120,5120,5120,0
+20250326,135900,163574965,5120,5120,5120,5120,0
+20250326,135800,163574965,5120,5100,5120,5100,48
+20250326,135700,163330145,5100,5100,5100,5100,0
+20250326,135600,163330145,5100,5100,5100,5100,60
+20250326,135500,163024145,5110,5110,5110,5090,453
+20250326,135400,160715785,5120,5120,5120,5120,0
+20250326,135300,160715785,5120,5120,5120,5120,1
+20250326,135200,160710665,5110,5110,5110,5110,20
+20250326,135100,160608465,5110,5110,5110,5110,0
+20250326,135000,160608465,5110,5110,5120,5110,87
+20250326,134900,160163795,5120,5120,5120,5120,0
+20250326,134800,160163795,5120,5120,5120,5120,159
+20250326,134700,159349715,5120,5120,5120,5120,0
+20250326,134600,159349715,5120,5120,5120,5120,3
+20250326,134500,159334355,5120,5120,5120,5120,0
+20250326,134400,159334355,5120,5110,5120,5110,208
+20250326,134300,158271395,5120,5120,5120,5120,0
+20250326,134200,158271395,5120,5120,5120,5120,0
+20250326,134100,158271395,5120,5120,5120,5120,0
+20250326,134000,158271395,5120,5110,5120,5110,4
+20250326,133900,158250935,5120,5120,5120,5120,1
+20250326,133800,158245815,5110,5110,5110,5110,0
+20250326,133700,158245815,5110,5110,5110,5110,0
+20250326,133600,158245815,5110,5110,5110,5110,0
+20250326,133500,158245815,5110,5110,5110,5110,10
+20250326,133400,158194715,5120,5120,5120,5120,0
+20250326,133300,158194715,5120,5120,5120,5120,1
+20250326,133200,158189595,5110,5110,5110,5110,0
+20250326,133100,158189595,5110,5110,5110,5110,0
+20250326,133000,158189595,5110,5110,5110,5110,0
+20250326,132900,158189595,5110,5110,5110,5110,0
+20250326,132800,158189595,5110,5110,5110,5110,0
+20250326,132700,158189595,5110,5110,5110,5110,10
+20250326,132600,158138495,5120,5120,5120,5120,0
+20250326,132500,158138495,5120,5120,5120,5120,0
+20250326,132400,158138495,5120,5120,5120,5120,0
+20250326,132300,158138495,5120,5120,5120,5120,0
+20250326,132200,158138495,5120,5110,5120,5110,301
+20250326,132100,156600375,5110,5120,5120,5110,2
+20250326,132000,156590145,5120,5120,5120,5120,1
+20250326,131900,156585025,5110,5120,5120,5110,36
+20250326,131800,156400805,5130,5130,5130,5130,4
+20250326,131700,156380285,5130,5130,5130,5130,0
+20250326,131600,156380285,5130,5130,5130,5130,10
+20250326,131500,156328985,5130,5110,5130,5110,2191
+20250326,131400,145112865,5110,5110,5110,5110,0
+20250326,131300,145112865,5110,5110,5110,5110,0
+20250326,131200,145112865,5110,5110,5110,5110,0
+20250326,131100,145112865,5110,5110,5110,5110,0
+20250326,131000,145112865,5110,5110,5110,5110,0
+20250326,130900,145112865,5110,5110,5110,5110,0
+20250326,130800,145112865,5110,5110,5110,5110,0
+20250326,130700,145112865,5110,5110,5110,5110,0
+20250326,130600,145112865,5110,5110,5110,5110,361
+20250326,130500,143268155,5110,5110,5110,5110,1
+20250326,130400,143263045,5100,5100,5100,5100,0
+20250326,130300,143263045,5100,5100,5100,5100,0
+20250326,130200,143263045,5100,5100,5100,5100,190
+20250326,130100,142294045,5110,5110,5110,5110,1
+20250326,130000,142288935,5100,5100,5100,5100,0
+20250326,125900,142288935,5100,5100,5100,5100,0
+20250326,125800,142288935,5100,5100,5100,5100,79
+20250326,125700,141886035,5100,5100,5100,5100,100
+20250326,125600,141376035,5100,5100,5100,5100,11
+20250326,125500,141319935,5110,5110,5110,5110,20
+20250326,125400,141217735,5110,5110,5110,5110,0
+20250326,125300,141217735,5110,5110,5110,5110,0
+20250326,125200,141217735,5110,5110,5110,5110,0
+20250326,125100,141217735,5110,5110,5110,5110,0
+20250326,125000,141217735,5110,5110,5110,5110,60
+20250326,124900,140911135,5120,5100,5120,5100,11
+20250326,124800,140855015,5100,5100,5100,5100,0
+20250326,124700,140855015,5100,5110,5120,5100,2052
+20250326,124600,130370495,5100,5100,5100,5100,179
+20250326,124500,129457595,5110,5110,5110,5110,0
+20250326,124400,129457595,5110,5110,5110,5110,0
+20250326,124300,129457595,5110,5110,5110,5110,0
+20250326,124200,129457595,5110,5090,5110,5090,1097
+20250326,124100,123861025,5090,5090,5090,5090,0
+20250326,124000,123861025,5090,5090,5090,5090,551
+20250326,123900,121056435,5090,5090,5090,5090,0
+20250326,123800,121056435,5090,5090,5090,5090,1
+20250326,123700,121051345,5090,5080,5090,5080,449
+20250326,123600,118765945,5100,5100,5100,5100,1
+20250326,123500,118760845,5090,5090,5090,5090,738
+20250326,123400,115004425,5090,5090,5090,5090,0
+20250326,123300,115004425,5090,5090,5090,5090,0
+20250326,123200,115004425,5090,5090,5090,5090,0
+20250326,123100,115004425,5090,5070,5090,5070,901
+20250326,123000,110436335,5070,5070,5070,5070,0
+20250326,122900,110436335,5070,5070,5070,5070,0
+20250326,122800,110436335,5070,5070,5070,5070,0
+20250326,122700,110436335,5070,5070,5070,5070,0
+20250326,122600,110436335,5070,5070,5070,5070,0
+20250326,122500,110436335,5070,5070,5070,5070,801
+20250326,122400,106375265,5090,5090,5090,5090,205
+20250326,122300,105331815,5090,5090,5090,5090,0
+20250326,122200,105331815,5090,5090,5090,5090,0
+20250326,122100,105331815,5090,5050,5090,5050,3743
+20250326,122000,86348355,5060,5060,5060,5060,49
+20250326,121900,86100415,5060,5060,5060,5060,0
+20250326,121800,86100415,5060,5060,5060,5060,0
+20250326,121700,86100415,5060,5055,5060,5050,577
+20250326,121600,83183755,5055,5060,5060,5055,324
+20250326,121500,81545415,5065,5065,5065,5065,0
+20250326,121400,81545415,5065,5060,5065,5060,10
+20250326,121300,81494810,5060,5060,5060,5060,0
+20250326,121200,81494810,5060,5060,5060,5060,5
+20250326,121100,81469510,5060,5060,5060,5060,0
+20250326,121000,81469510,5060,5060,5060,5060,0
+20250326,120900,81469510,5060,5060,5060,5060,0
+20250326,120800,81469510,5060,5060,5060,5060,2
+20250326,120700,81459390,5060,5060,5060,5060,0
+20250326,120600,81459390,5060,5060,5060,5060,2
+20250326,120500,81449270,5060,5060,5060,5060,0
+20250326,120400,81449270,5060,5060,5060,5060,0
+20250326,120300,81449270,5060,5060,5060,5060,633
+20250326,120200,78246290,5060,5060,5060,5060,0
+20250326,120100,78246290,5060,5060,5060,5060,100
+20250326,120000,77740290,5070,5070,5070,5070,0
+20250326,115900,77740290,5070,5070,5070,5070,0
+20250326,115800,77740290,5070,5070,5070,5070,3
+20250326,115700,77725080,5070,5050,5070,5050,1501
+20250326,115600,70127350,5050,5050,5050,5050,154
+20250326,115500,69349650,5050,5050,5050,5050,19
+20250326,115400,69253700,5050,5050,5050,5050,500
+20250326,115300,66728700,5050,5050,5050,5050,0
+20250326,115200,66728700,5050,5050,5050,5050,0
+20250326,115100,66728700,5050,5050,5050,5050,0
+20250326,115000,66728700,5050,5050,5050,5050,0
+20250326,114900,66728700,5050,5050,5050,5050,0
+20250326,114800,66728700,5050,5050,5050,5050,0
+20250326,114700,66728700,5050,5050,5050,5050,0
+20250326,114600,66728700,5050,5050,5050,5050,0
+20250326,114500,66728700,5050,5050,5050,5050,0
+20250326,114400,66728700,5050,5050,5050,5050,0
+20250326,114300,66728700,5050,5050,5050,5050,0
+20250326,114200,66728700,5050,5050,5050,5050,0
+20250326,114100,66728700,5050,5050,5050,5050,0
+20250326,114000,66728700,5050,5050,5050,5050,10
+20250326,113900,66678200,5050,5050,5050,5050,0
+20250326,113800,66678200,5050,5050,5050,5050,0
+20250326,113700,66678200,5050,5050,5050,5050,0
+20250326,113600,66678200,5050,5050,5050,5050,1
+20250326,113500,66673150,5030,5030,5030,5030,400
+20250326,113400,64661150,5030,5030,5030,5030,0
+20250326,113300,64661150,5030,5030,5030,5030,0
+20250326,113200,64661150,5030,5030,5030,5030,0
+20250326,113100,64661150,5030,5030,5030,5030,0
+20250326,113000,64661150,5030,5030,5030,5030,0
+20250326,112900,64661150,5030,5040,5040,5030,60
+20250326,112800,64358950,5050,5050,5050,5050,0
+20250326,112700,64358950,5050,5050,5050,5050,0
+20250326,112600,64358950,5050,5050,5050,5050,0
+20250326,112500,64358950,5050,5050,5050,5050,0
+20250326,112400,64358950,5050,5050,5050,5050,7
+20250326,112300,64323600,5050,5050,5050,5050,0
+20250326,112200,64323600,5050,5050,5050,5050,0
+20250326,112100,64323600,5050,5050,5050,5050,5
+20250326,112000,64298350,5050,5050,5050,5050,0
+20250326,111900,64298350,5050,5050,5050,5050,0
+20250326,111800,64298350,5050,5050,5050,5050,0
+20250326,111700,64298350,5050,5050,5050,5050,0
+20250326,111600,64298350,5050,5050,5050,5050,1
+20250326,111500,64293300,5040,5040,5040,5040,0
+20250326,111400,64293300,5040,5040,5040,5040,0
+20250326,111300,64293300,5040,5040,5040,5040,0
+20250326,111200,64293300,5040,5040,5040,5040,455
+20250326,111100,62000100,5040,5040,5040,5040,6
+20250326,111000,61969860,5040,5040,5040,5040,0
+20250326,110900,61969860,5040,5040,5040,5040,10
+20250326,110800,61919460,5040,5040,5040,5040,0
+20250326,110700,61919460,5040,5040,5040,5040,0
+20250326,110600,61919460,5040,5040,5040,5040,0
+20250326,110500,61919460,5040,5040,5040,5040,0
+20250326,110400,61919460,5040,5040,5040,5040,0
+20250326,110300,61919460,5040,5040,5040,5040,0
+20250326,110200,61919460,5040,5040,5040,5040,0
+20250326,110100,61919460,5040,5040,5040,5040,0
+20250326,110000,61919460,5040,5040,5040,5040,0
+20250326,105900,61919460,5040,5040,5040,5040,0
+20250326,105800,61919460,5040,5040,5040,5040,0
+20250326,105700,61919460,5040,5040,5040,5040,0
+20250326,105600,61919460,5040,5040,5040,5040,0
+20250326,105500,61919460,5040,5040,5040,5040,0
+20250326,105400,61919460,5040,5040,5040,5040,94
+20250326,105300,61445700,5040,5040,5040,5040,0
+20250326,105200,61445700,5040,5040,5040,5040,6
+20250326,105100,61415460,5050,5050,5050,5050,1
+20250326,105000,61410410,5040,5040,5040,5040,0
+20250326,104900,61410410,5040,5040,5040,5040,0
+20250326,104800,61410410,5040,5040,5040,5040,0
+20250326,104700,61410410,5040,5040,5040,5040,0
+20250326,104600,61410410,5040,5040,5040,5040,0
+20250326,104500,61410410,5040,5040,5040,5040,0
+20250326,104400,61410410,5040,5040,5040,5040,100
+20250326,104300,60906410,5050,5050,5050,5050,0
+20250326,104200,60906410,5050,5050,5050,5050,0
+20250326,104100,60906410,5050,5050,5050,5050,1
+20250326,104000,60901360,5040,5040,5040,5040,0
+20250326,103900,60901360,5040,5040,5040,5040,0
+20250326,103800,60901360,5040,5040,5040,5040,85
+20250326,103700,60472960,5040,5040,5040,5040,15
+20250326,103600,60397360,5040,5040,5040,5040,70
+20250326,103500,60044560,5040,5040,5040,5040,50
+20250326,103400,59792560,5040,5040,5040,5040,100
+20250326,103300,59288560,5040,5050,5050,5040,101
+20250326,103200,58779210,5045,5045,5045,5045,40
+20250326,103100,58577410,5050,5050,5060,5050,164
+20250326,103000,57749170,5050,5050,5050,5050,40
+20250326,102900,57547170,5060,5060,5060,5060,0
+20250326,102800,57547170,5060,5060,5060,5060,0
+20250326,102700,57547170,5060,5060,5060,5060,0
+20250326,102600,57547170,5060,5060,5060,5060,0
+20250326,102500,57547170,5060,5060,5060,5060,23
+20250326,102400,57430790,5060,5050,5060,5040,72
+20250326,102300,57067270,5050,5050,5050,5050,70
+20250326,102200,56713770,5050,5050,5050,5050,18
+20250326,102100,56622870,5050,5050,5050,5050,327
+20250326,102000,54971520,5040,5040,5040,5040,0
+20250326,101900,54971520,5040,5040,5040,5040,5
+20250326,101800,54946320,5060,5060,5060,5060,0
+20250326,101700,54946320,5060,5060,5060,5060,0
+20250326,101600,54946320,5060,5060,5060,5060,0
+20250326,101500,54946320,5060,5060,5060,5060,0
+20250326,101400,54946320,5060,5060,5060,5060,1
+20250326,101300,54941260,5050,5050,5050,5050,632
+20250326,101200,51749660,5050,5050,5050,5050,0
+20250326,101100,51749660,5050,5050,5050,5050,100
+20250326,101000,51244660,5050,5040,5050,5040,931
+20250326,100900,46550870,5040,5040,5040,5040,0
+20250326,100800,46550870,5040,5040,5040,5040,0
+20250326,100700,46550870,5040,5040,5040,5040,9
+20250326,100600,46505510,5020,5020,5020,5020,100
+20250326,100500,46003510,5020,5020,5020,5020,0
+20250326,100400,46003510,5020,5020,5020,5010,530
+20250326,100300,43346940,5020,5020,5020,5020,0
+20250326,100200,43346940,5020,5020,5020,5020,0
+20250326,100100,43346940,5020,5020,5020,5020,7
+20250326,100000,43311800,5020,5020,5020,5020,957
+20250326,095900,38507660,5020,5020,5020,5020,81
+20250326,095800,38101040,5010,5010,5010,5010,20
+20250326,095700,38000840,5010,5010,5010,5010,0
+20250326,095600,38000840,5010,5020,5020,5010,1101
+20250326,095500,32481760,5020,5020,5020,5020,401
+20250326,095400,30468740,5020,5020,5020,5020,0
+20250326,095300,30468740,5020,5020,5020,5020,17
+20250326,095200,30383400,5020,5020,5020,5020,0
+20250326,095100,30383400,5020,5020,5020,5020,30
+20250326,095000,30232800,5020,5020,5020,5020,2
+20250326,094900,30222760,5050,5050,5050,5050,1
+20250326,094800,30217710,5010,5030,5030,5010,1464
+20250326,094700,22873260,5040,5040,5040,5040,100
+20250326,094600,22369260,5030,5050,5050,5030,22
+20250326,094500,22258390,5050,5050,5050,5050,5
+20250326,094400,22233140,5050,5030,5050,5030,43
+20250326,094300,22016730,5050,5050,5050,5050,3
+20250326,094200,22001580,5020,5030,5030,5020,41
+20250326,094100,21795460,5030,5030,5030,5030,0
+20250326,094000,21795460,5030,5030,5030,5030,9
+20250326,093900,21750190,5030,5030,5030,5030,520
+20250326,093800,19134590,5030,5030,5030,5030,80
+20250326,093700,18732190,5040,5040,5040,5040,72
+20250326,093600,18369310,5050,5050,5050,5050,0
+20250326,093500,18369310,5050,5050,5050,5050,0
+20250326,093400,18369310,5050,5050,5050,5050,1
+20250326,093300,18364260,5050,5050,5050,5050,10
+20250326,093200,18313760,5050,5045,5050,5045,20
+20250326,093100,18212850,5050,5050,5050,5050,0
+20250326,093000,18212850,5050,5040,5050,5040,1129
+20250326,092900,12522270,5060,5060,5060,5060,0
+20250326,092800,12522270,5060,5060,5060,5060,0
+20250326,092700,12522270,5060,5050,5060,5050,42
+20250326,092600,12309800,5050,5050,5050,5050,100
+20250326,092500,11804800,5050,5050,5050,5050,0
+20250326,092400,11804800,5050,5050,5050,5050,0
+20250326,092300,11804800,5050,5050,5050,5050,0
+20250326,092200,11804800,5050,5050,5050,5050,0
+20250326,092100,11804800,5050,5050,5050,5050,0
+20250326,092000,11804800,5050,5050,5050,5050,1
+20250326,091900,11799750,5050,5050,5050,5050,22
+20250326,091800,11688650,5050,5050,5050,5050,17
+20250326,091700,11602800,5050,5050,5050,5050,3
+20250326,091600,11587650,5060,5060,5060,5060,0
+20250326,091500,11587650,5060,5060,5060,5060,378
+20250326,091400,9674970,5050,5050,5050,5050,250
+20250326,091300,8412470,5060,5060,5060,5060,0
+20250326,091200,8412470,5060,5060,5060,5060,0
+20250326,091100,8412470,5060,5060,5060,5060,243
+20250326,091000,7182890,5030,5030,5030,5030,0
+20250326,090900,7182890,5030,5030,5030,5030,0
+20250326,090800,7182890,5030,5060,5060,5030,2
+20250326,090700,7172800,5060,5045,5060,5045,523
+20250326,090600,4531025,5060,5060,5060,5060,0
+20250326,090500,4531025,5060,5060,5060,5060,0
+20250326,090400,4531025,5060,5060,5060,5060,0
+20250326,090300,4531025,5060,5050,5060,5050,40
+20250326,090200,4328775,5040,5045,5045,5040,44
+20250326,090100,4106990,5070,5070,5070,5030,770
+20250326,090000,227610,5040,5070,5070,5040,45

151860/min/candle-20250327.csv

@@ -0,0 +1,689 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202700,165657660,5110,5110,5110,5110,893
+20250327,202600,165657660,5110,5110,5110,5110,0
+20250327,202500,165657660,5110,5110,5110,5110,0
+20250327,202400,165657660,5110,5110,5110,5110,0
+20250327,202300,165657660,5110,5110,5110,5110,0
+20250327,202200,165657660,5110,5110,5110,5110,0
+20250327,202100,165657660,5110,5110,5110,5110,0
+20250327,202000,165657660,5110,5110,5110,5110,0
+20250327,201900,165657660,5110,5110,5110,5110,0
+20250327,201800,165657660,5110,5110,5110,5110,0
+20250327,201700,165657660,5110,5110,5110,5110,0
+20250327,201600,165657660,5110,5110,5110,5110,0
+20250327,201500,165657660,5110,5110,5110,5110,0
+20250327,201400,165657660,5110,5110,5110,5110,0
+20250327,201300,165657660,5110,5110,5110,5110,0
+20250327,201200,165657660,5110,5110,5110,5110,0
+20250327,201100,165657660,5110,5110,5110,5110,0
+20250327,201000,165657660,5110,5110,5110,5110,0
+20250327,200900,165657660,5110,5110,5110,5110,0
+20250327,200800,165657660,5110,5110,5110,5110,0
+20250327,200700,165657660,5110,5110,5110,5110,0
+20250327,200600,165657660,5110,5110,5110,5110,0
+20250327,200500,165657660,5110,5110,5110,5110,0
+20250327,200400,165657660,5110,5110,5110,5110,0
+20250327,200300,165657660,5110,5110,5110,5110,0
+20250327,200200,165657660,5110,5110,5110,5110,0
+20250327,200100,165657660,5110,5110,5110,5110,0
+20250327,200000,165657660,5110,5110,5110,5110,0
+20250327,195900,165657660,5110,5110,5110,5110,0
+20250327,195800,165657660,5110,5110,5110,5110,0
+20250327,195700,165657660,5110,5110,5110,5110,893
+20250327,195600,165657660,5110,5110,5110,5110,0
+20250327,195500,165657660,5110,5110,5110,5110,0
+20250327,195400,165657660,5110,5110,5110,5110,0
+20250327,195300,165657660,5110,5110,5110,5110,0
+20250327,195200,165657660,5110,5110,5110,5110,0
+20250327,195100,165657660,5110,5110,5110,5110,0
+20250327,195000,165657660,5110,5110,5110,5110,0
+20250327,194900,165657660,5110,5110,5110,5110,0
+20250327,194800,165657660,5110,5110,5110,5110,0
+20250327,194700,165657660,5110,5110,5110,5110,0
+20250327,194600,165657660,5110,5110,5110,5110,0
+20250327,194500,165657660,5110,5110,5110,5110,0
+20250327,194400,165657660,5110,5110,5110,5110,0
+20250327,194300,165657660,5110,5110,5110,5110,0
+20250327,194200,165657660,5110,5110,5110,5110,0
+20250327,194100,165657660,5110,5110,5110,5110,0
+20250327,194000,165657660,5110,5110,5110,5110,0
+20250327,193900,165657660,5110,5110,5110,5110,0
+20250327,193800,165657660,5110,5110,5110,5110,0
+20250327,193700,165657660,5110,5110,5110,5110,0
+20250327,193600,165657660,5110,5110,5110,5110,0
+20250327,193500,165657660,5110,5110,5110,5110,0
+20250327,193400,165657660,5110,5110,5110,5110,0
+20250327,193300,165657660,5110,5110,5110,5110,0
+20250327,193200,165657660,5110,5110,5110,5110,0
+20250327,193100,165657660,5110,5110,5110,5110,0
+20250327,193000,165657660,5110,5110,5110,5110,0
+20250327,192900,165657660,5110,5110,5110,5110,0
+20250327,192800,165657660,5110,5110,5110,5110,0
+20250327,192700,165657660,5110,5110,5110,5110,893
+20250327,192600,165657660,5110,5110,5110,5110,0
+20250327,192500,165657660,5110,5110,5110,5110,0
+20250327,192400,165657660,5110,5110,5110,5110,0
+20250327,192300,165657660,5110,5110,5110,5110,0
+20250327,192200,165657660,5110,5110,5110,5110,0
+20250327,192100,165657660,5110,5110,5110,5110,0
+20250327,192000,165657660,5110,5110,5110,5110,0
+20250327,191900,165657660,5110,5110,5110,5110,0
+20250327,191800,165657660,5110,5110,5110,5110,0
+20250327,191700,165657660,5110,5110,5110,5110,0
+20250327,191600,165657660,5110,5110,5110,5110,0
+20250327,191500,165657660,5110,5110,5110,5110,0
+20250327,191400,165657660,5110,5110,5110,5110,0
+20250327,191300,165657660,5110,5110,5110,5110,0
+20250327,191200,165657660,5110,5110,5110,5110,0
+20250327,191100,165657660,5110,5110,5110,5110,0
+20250327,191000,165657660,5110,5110,5110,5110,0
+20250327,190900,165657660,5110,5110,5110,5110,0
+20250327,190800,165657660,5110,5110,5110,5110,0
+20250327,190700,165657660,5110,5110,5110,5110,0
+20250327,190600,165657660,5110,5110,5110,5110,0
+20250327,190500,165657660,5110,5110,5110,5110,0
+20250327,190400,165657660,5110,5110,5110,5110,0
+20250327,190300,165657660,5110,5110,5110,5110,0
+20250327,190200,165657660,5110,5110,5110,5110,0
+20250327,190100,165657660,5110,5110,5110,5110,0
+20250327,190000,165657660,5110,5110,5110,5110,0
+20250327,185900,165657660,5110,5110,5110,5110,0
+20250327,185800,165657660,5110,5110,5110,5110,0
+20250327,185700,165657660,5110,5110,5110,5110,893
+20250327,185600,165657660,5110,5110,5110,5110,0
+20250327,185500,165657660,5110,5110,5110,5110,0
+20250327,185400,165657660,5110,5110,5110,5110,0
+20250327,185300,165657660,5110,5110,5110,5110,0
+20250327,185200,165657660,5110,5110,5110,5110,0
+20250327,185100,165657660,5110,5110,5110,5110,0
+20250327,185000,165657660,5110,5110,5110,5110,0
+20250327,184900,165657660,5110,5110,5110,5110,0
+20250327,184800,165657660,5110,5110,5110,5110,0
+20250327,184700,165657660,5110,5110,5110,5110,0
+20250327,184600,165657660,5110,5110,5110,5110,0
+20250327,184500,165657660,5110,5110,5110,5110,0
+20250327,184400,165657660,5110,5110,5110,5110,0
+20250327,184300,165657660,5110,5110,5110,5110,0
+20250327,184200,165657660,5110,5110,5110,5110,0
+20250327,184100,165657660,5110,5110,5110,5110,0
+20250327,184000,165657660,5110,5110,5110,5110,0
+20250327,183900,165657660,5110,5110,5110,5110,0
+20250327,183800,165657660,5110,5110,5110,5110,0
+20250327,183700,165657660,5110,5110,5110,5110,0
+20250327,183600,165657660,5110,5110,5110,5110,0
+20250327,183500,165657660,5110,5110,5110,5110,0
+20250327,183400,165657660,5110,5110,5110,5110,0
+20250327,183300,165657660,5110,5110,5110,5110,0
+20250327,183200,165657660,5110,5110,5110,5110,0
+20250327,183100,165657660,5110,5110,5110,5110,0
+20250327,183000,165657660,5110,5110,5110,5110,0
+20250327,182900,165657660,5110,5110,5110,5110,0
+20250327,182800,165657660,5110,5110,5110,5110,0
+20250327,182700,165657660,5110,5110,5110,5110,893
+20250327,182600,165657660,5110,5110,5110,5110,0
+20250327,182500,165657660,5110,5110,5110,5110,0
+20250327,182400,165657660,5110,5110,5110,5110,0
+20250327,182300,165657660,5110,5110,5110,5110,0
+20250327,182200,165657660,5110,5110,5110,5110,0
+20250327,182100,165657660,5110,5110,5110,5110,0
+20250327,182000,165657660,5110,5110,5110,5110,0
+20250327,181900,165657660,5110,5110,5110,5110,0
+20250327,181800,165657660,5110,5110,5110,5110,0
+20250327,181700,165657660,5110,5110,5110,5110,0
+20250327,181600,165657660,5110,5110,5110,5110,0
+20250327,181500,165657660,5110,5110,5110,5110,0
+20250327,181400,165657660,5110,5110,5110,5110,0
+20250327,181300,165657660,5110,5110,5110,5110,0
+20250327,181200,165657660,5110,5110,5110,5110,0
+20250327,181100,165657660,5110,5110,5110,5110,0
+20250327,181000,165657660,5110,5110,5110,5110,0
+20250327,180900,165657660,5110,5110,5110,5110,0
+20250327,180800,165657660,5110,5110,5110,5110,0
+20250327,180700,165657660,5110,5110,5110,5110,0
+20250327,180600,165657660,5110,5110,5110,5110,0
+20250327,180500,165657660,5110,5110,5110,5110,0
+20250327,180400,165657660,5110,5110,5110,5110,0
+20250327,180300,165657660,5110,5110,5110,5110,0
+20250327,180200,165657660,5110,5110,5110,5110,0
+20250327,180100,165657660,5110,5110,5110,5110,0
+20250327,180000,165657660,5110,5110,5110,5110,0
+20250327,175900,165657660,5110,5110,5110,5110,0
+20250327,175800,165657660,5110,5110,5110,5110,0
+20250327,175700,165657660,5110,5110,5110,5110,893
+20250327,175600,165657660,5110,5110,5110,5110,0
+20250327,175500,165657660,5110,5110,5110,5110,0
+20250327,175400,165657660,5110,5110,5110,5110,0
+20250327,175300,165657660,5110,5110,5110,5110,0
+20250327,175200,165657660,5110,5110,5110,5110,0
+20250327,175100,165657660,5110,5110,5110,5110,0
+20250327,175000,165657660,5110,5110,5110,5110,0
+20250327,174900,165657660,5110,5110,5110,5110,0
+20250327,174800,165657660,5110,5110,5110,5110,0
+20250327,174700,165657660,5110,5110,5110,5110,0
+20250327,174600,165657660,5110,5110,5110,5110,0
+20250327,174500,165657660,5110,5110,5110,5110,0
+20250327,174400,165657660,5110,5110,5110,5110,0
+20250327,174300,165657660,5110,5110,5110,5110,0
+20250327,174200,165657660,5110,5110,5110,5110,0
+20250327,174100,165657660,5110,5110,5110,5110,0
+20250327,174000,165657660,5110,5110,5110,5110,0
+20250327,173900,165657660,5110,5110,5110,5110,0
+20250327,173800,165657660,5110,5110,5110,5110,0
+20250327,173700,165657660,5110,5110,5110,5110,0
+20250327,173600,165657660,5110,5110,5110,5110,0
+20250327,173500,165657660,5110,5110,5110,5110,0
+20250327,173400,165657660,5110,5110,5110,5110,0
+20250327,173300,165657660,5110,5110,5110,5110,0
+20250327,173200,165657660,5110,5110,5110,5110,0
+20250327,173100,165657660,5110,5110,5110,5110,0
+20250327,173000,165657660,5110,5110,5110,5110,0
+20250327,172900,165657660,5110,5110,5110,5110,0
+20250327,172800,165657660,5110,5110,5110,5110,0
+20250327,172700,165657660,5110,5110,5110,5110,893
+20250327,172600,165657660,5110,5110,5110,5110,0
+20250327,172500,165657660,5110,5110,5110,5110,0
+20250327,172400,165657660,5110,5110,5110,5110,0
+20250327,172300,165657660,5110,5110,5110,5110,0
+20250327,172200,165657660,5110,5110,5110,5110,0
+20250327,172100,165657660,5110,5110,5110,5110,0
+20250327,172000,165657660,5110,5110,5110,5110,0
+20250327,171900,165657660,5110,5110,5110,5110,0
+20250327,171800,165657660,5110,5110,5110,5110,0
+20250327,171700,165657660,5110,5110,5110,5110,0
+20250327,171600,165657660,5110,5110,5110,5110,0
+20250327,171500,165657660,5110,5110,5110,5110,0
+20250327,171400,165657660,5110,5110,5110,5110,0
+20250327,171300,165657660,5110,5110,5110,5110,0
+20250327,171200,165657660,5110,5110,5110,5110,0
+20250327,171100,165657660,5110,5110,5110,5110,0
+20250327,171000,165657660,5110,5110,5110,5110,0
+20250327,170900,165657660,5110,5110,5110,5110,0
+20250327,170800,165657660,5110,5110,5110,5110,0
+20250327,170700,165657660,5110,5110,5110,5110,0
+20250327,170600,165657660,5110,5110,5110,5110,0
+20250327,170500,165657660,5110,5110,5110,5110,0
+20250327,170400,165657660,5110,5110,5110,5110,0
+20250327,170300,165657660,5110,5110,5110,5110,0
+20250327,170200,165657660,5110,5110,5110,5110,0
+20250327,170100,165657660,5110,5110,5110,5110,0
+20250327,170000,165657660,5110,5110,5110,5110,0
+20250327,165900,165657660,5110,5110,5110,5110,0
+20250327,165800,165657660,5110,5110,5110,5110,0
+20250327,165700,165657660,5110,5110,5110,5110,893
+20250327,165600,165657660,5110,5110,5110,5110,0
+20250327,165500,165657660,5110,5110,5110,5110,0
+20250327,165400,165657660,5110,5110,5110,5110,0
+20250327,165300,165657660,5110,5110,5110,5110,0
+20250327,165200,165657660,5110,5110,5110,5110,0
+20250327,165100,165657660,5110,5110,5110,5110,0
+20250327,165000,165657660,5110,5110,5110,5110,0
+20250327,164900,165657660,5110,5110,5110,5110,0
+20250327,164800,165657660,5110,5110,5110,5110,0
+20250327,164700,165657660,5110,5110,5110,5110,0
+20250327,164600,165657660,5110,5110,5110,5110,0
+20250327,164500,165657660,5110,5110,5110,5110,0
+20250327,164400,165657660,5110,5110,5110,5110,0
+20250327,164300,165657660,5110,5110,5110,5110,0
+20250327,164200,165657660,5110,5110,5110,5110,0
+20250327,164100,165657660,5110,5110,5110,5110,0
+20250327,164000,165657660,5110,5110,5110,5110,0
+20250327,163900,165657660,5110,5110,5110,5110,0
+20250327,163800,165657660,5110,5110,5110,5110,0
+20250327,163700,165657660,5110,5110,5110,5110,0
+20250327,163600,165657660,5110,5110,5110,5110,0
+20250327,163500,165657660,5110,5110,5110,5110,0
+20250327,163400,165657660,5110,5110,5110,5110,0
+20250327,163300,165657660,5110,5110,5110,5110,0
+20250327,163200,165657660,5110,5110,5110,5110,0
+20250327,163100,165657660,5110,5110,5110,5110,0
+20250327,163000,165657660,5110,5110,5110,5110,0
+20250327,162900,165657660,5110,5110,5110,5110,0
+20250327,162800,165657660,5110,5110,5110,5110,0
+20250327,162700,165657660,5110,5110,5110,5110,893
+20250327,162600,165657660,5110,5110,5110,5110,0
+20250327,162500,165657660,5110,5110,5110,5110,0
+20250327,162400,165657660,5110,5110,5110,5110,0
+20250327,162300,165657660,5110,5110,5110,5110,0
+20250327,162200,165657660,5110,5110,5110,5110,0
+20250327,162100,165657660,5110,5110,5110,5110,0
+20250327,162000,165657660,5110,5110,5110,5110,0
+20250327,161900,165657660,5110,5110,5110,5110,0
+20250327,161800,165657660,5110,5110,5110,5110,0
+20250327,161700,165657660,5110,5110,5110,5110,0
+20250327,161600,165657660,5110,5110,5110,5110,0
+20250327,161500,165657660,5110,5110,5110,5110,0
+20250327,161400,165657660,5110,5110,5110,5110,0
+20250327,161300,165657660,5110,5110,5110,5110,0
+20250327,161200,165657660,5110,5110,5110,5110,0
+20250327,161100,165657660,5110,5110,5110,5110,0
+20250327,161000,165657660,5110,5110,5110,5110,0
+20250327,160900,165657660,5110,5110,5110,5110,0
+20250327,160800,165657660,5110,5110,5110,5110,0
+20250327,160700,165657660,5110,5110,5110,5110,0
+20250327,160600,165657660,5110,5110,5110,5110,0
+20250327,160500,165657660,5110,5110,5110,5110,0
+20250327,160400,165657660,5110,5110,5110,5110,0
+20250327,160300,165657660,5110,5110,5110,5110,0
+20250327,160200,165657660,5110,5110,5110,5110,0
+20250327,160100,165657660,5110,5110,5110,5110,0
+20250327,160000,165657660,5110,5110,5110,5110,0
+20250327,155900,165657660,5110,5110,5110,5110,0
+20250327,155800,165657660,5110,5110,5110,5110,0
+20250327,155700,165657660,5110,5110,5110,5110,893
+20250327,155600,165657660,5110,5110,5110,5110,0
+20250327,155500,165657660,5110,5110,5110,5110,0
+20250327,155400,165657660,5110,5110,5110,5110,0
+20250327,155300,165657660,5110,5110,5110,5110,0
+20250327,155200,165657660,5110,5110,5110,5110,0
+20250327,155100,165657660,5110,5110,5110,5110,0
+20250327,155000,165657660,5110,5110,5110,5110,0
+20250327,154900,165657660,5110,5110,5110,5110,0
+20250327,154800,165657660,5110,5110,5110,5110,0
+20250327,154700,165657660,5110,5110,5110,5110,0
+20250327,154600,165657660,5110,5110,5110,5110,0
+20250327,154500,165657660,5110,5110,5110,5110,0
+20250327,154400,165657660,5110,5110,5110,5110,0
+20250327,154300,165657660,5110,5110,5110,5110,0
+20250327,154200,165657660,5110,5110,5110,5110,0
+20250327,154100,165657660,5110,5110,5110,5110,0
+20250327,154000,165657660,5110,5110,5110,5110,0
+20250327,153900,165657660,5110,5110,5110,5110,0
+20250327,153800,165657660,5110,5110,5110,5110,0
+20250327,153700,165657660,5110,5110,5110,5110,0
+20250327,153600,165657660,5110,5110,5110,5110,0
+20250327,153500,165657660,5110,5110,5110,5110,0
+20250327,153400,165657660,5110,5110,5110,5110,0
+20250327,153300,165657660,5110,5110,5110,5110,0
+20250327,153200,165657660,5110,5110,5110,5110,0
+20250327,153100,165657660,5110,5110,5110,5110,0
+20250327,153000,165657660,5110,5110,5110,5110,893
+20250327,152900,161094430,5080,5080,5080,5080,0
+20250327,152800,161094430,5080,5080,5080,5080,0
+20250327,152700,161094430,5080,5080,5080,5080,0
+20250327,152600,161094430,5080,5080,5080,5080,0
+20250327,152500,161094430,5080,5080,5080,5080,0
+20250327,152400,161094430,5080,5080,5080,5080,0
+20250327,152300,161094430,5080,5080,5080,5080,0
+20250327,152200,161094430,5080,5080,5080,5080,0
+20250327,152100,161094430,5080,5080,5080,5080,0
+20250327,152000,161094430,5080,5080,5080,5080,0
+20250327,151900,161094430,5080,5080,5080,5080,191
+20250327,151800,160124150,5080,5080,5080,5080,20
+20250327,151700,160022550,5080,5080,5080,5080,1
+20250327,151600,160017470,5080,5080,5080,5080,300
+20250327,151500,158493470,5080,5080,5080,5080,2
+20250327,151400,158483310,5070,5080,5080,5070,4
+20250327,151300,158463000,5070,5070,5070,5070,0
+20250327,151200,158463000,5070,5070,5070,5070,100
+20250327,151100,157956000,5070,5070,5070,5070,0
+20250327,151000,157956000,5070,5070,5070,5070,0
+20250327,150900,157956000,5070,5070,5070,5070,28
+20250327,150800,157814040,5070,5070,5070,5070,453
+20250327,150700,155517330,5070,5070,5070,5070,0
+20250327,150600,155517330,5070,5060,5080,5060,142
+20250327,150500,154797530,5060,5060,5060,5060,781
+20250327,150400,150845670,5050,5050,5050,5050,20
+20250327,150300,150744670,5070,5070,5070,5070,0
+20250327,150200,150744670,5070,5070,5070,5070,0
+20250327,150100,150744670,5070,5070,5070,5070,0
+20250327,150000,150744670,5070,5070,5070,5070,0
+20250327,145900,150744670,5070,5070,5070,5070,4
+20250327,145800,150724390,5060,5060,5060,5060,386
+20250327,145700,148771230,5050,5050,5050,5050,100
+20250327,145600,148266230,5060,5060,5060,5060,0
+20250327,145500,148266230,5060,5060,5060,5060,1
+20250327,145400,148261170,5060,5060,5060,5060,0
+20250327,145300,148261170,5060,5060,5060,5060,4
+20250327,145200,148240930,5050,5050,5050,5050,727
+20250327,145100,144569580,5050,5050,5050,5050,178
+20250327,145000,143670680,5060,5060,5060,5060,23
+20250327,144900,143554300,5060,5060,5060,5060,0
+20250327,144800,143554300,5060,5060,5060,5060,200
+20250327,144700,142542300,5070,5070,5070,5070,0
+20250327,144600,142542300,5070,5070,5070,5070,1
+20250327,144500,142537230,5060,5060,5060,5060,0
+20250327,144400,142537230,5060,5060,5060,5060,0
+20250327,144300,142537230,5060,5060,5060,5060,0
+20250327,144200,142537230,5060,5060,5060,5060,0
+20250327,144100,142537230,5060,5060,5060,5060,600
+20250327,144000,139501230,5070,5070,5070,5070,0
+20250327,143900,139501230,5070,5070,5070,5070,0
+20250327,143800,139501230,5070,5070,5070,5070,0
+20250327,143700,139501230,5070,5070,5070,5070,0
+20250327,143600,139501230,5070,5070,5070,5070,0
+20250327,143500,139501230,5070,5070,5070,5070,189
+20250327,143400,138543000,5070,5070,5070,5070,0
+20250327,143300,138543000,5070,5070,5070,5070,0
+20250327,143200,138543000,5070,5060,5070,5060,85
+20250327,143100,138112700,5060,5060,5060,5060,0
+20250327,143000,138112700,5060,5060,5060,5060,0
+20250327,142900,138112700,5060,5060,5060,5060,42
+20250327,142800,137900180,5060,5060,5060,5060,1
+20250327,142700,137895120,5060,5060,5060,5060,0
+20250327,142600,137895120,5060,5060,5060,5060,0
+20250327,142500,137895120,5060,5060,5060,5060,0
+20250327,142400,137895120,5060,5060,5060,5060,1
+20250327,142300,137890060,5070,5070,5070,5070,0
+20250327,142200,137890060,5070,5070,5070,5070,0
+20250327,142100,137890060,5070,5070,5070,5070,0
+20250327,142000,137890060,5070,5070,5070,5070,0
+20250327,141900,137890060,5070,5070,5070,5070,0
+20250327,141800,137890060,5070,5070,5070,5070,1
+20250327,141700,137884990,5060,5060,5060,5060,0
+20250327,141600,137884990,5060,5060,5060,5060,0
+20250327,141500,137884990,5060,5060,5060,5060,0
+20250327,141400,137884990,5060,5070,5070,5060,147
+20250327,141300,137139710,5070,5070,5070,5070,0
+20250327,141200,137139710,5070,5070,5070,5070,51
+20250327,141100,136881140,5070,5070,5070,5070,0
+20250327,141000,136881140,5070,5070,5070,5070,0
+20250327,140900,136881140,5070,5070,5070,5070,0
+20250327,140800,136881140,5070,5080,5080,5070,17
+20250327,140700,136794790,5080,5090,5090,5080,2
+20250327,140600,136784620,5090,5090,5090,5090,0
+20250327,140500,136784620,5090,5090,5090,5090,0
+20250327,140400,136784620,5090,5090,5090,5090,0
+20250327,140300,136784620,5090,5090,5090,5090,0
+20250327,140200,136784620,5090,5090,5090,5090,12
+20250327,140100,136723540,5090,5090,5090,5090,0
+20250327,140000,136723540,5090,5090,5090,5090,0
+20250327,135900,136723540,5090,5090,5090,5090,0
+20250327,135800,136723540,5090,5090,5090,5090,0
+20250327,135700,136723540,5090,5090,5090,5090,1
+20250327,135600,136718450,5090,5090,5090,5090,2
+20250327,135500,136708270,5060,5090,5090,5060,2
+20250327,135400,136698120,5090,5090,5090,5090,0
+20250327,135300,136698120,5090,5090,5090,5090,0
+20250327,135200,136698120,5090,5090,5090,5090,0
+20250327,135100,136698120,5090,5090,5090,5090,0
+20250327,135000,136698120,5090,5060,5090,5060,500
+20250327,134900,134166800,5060,5060,5060,5060,0
+20250327,134800,134166800,5060,5060,5060,5060,73
+20250327,134700,133797420,5060,5060,5060,5060,8
+20250327,134600,133756940,5060,5060,5060,5060,0
+20250327,134500,133756940,5060,5060,5060,5060,28
+20250327,134400,133615260,5070,5070,5070,5070,0
+20250327,134300,133615260,5070,5070,5070,5070,0
+20250327,134200,133615260,5070,5070,5070,5070,0
+20250327,134100,133615260,5070,5070,5070,5070,0
+20250327,134000,133615260,5070,5070,5070,5070,9
+20250327,133900,133569630,5060,5060,5060,5060,12
+20250327,133800,133508910,5060,5060,5060,5060,0
+20250327,133700,133508910,5060,5060,5060,5060,0
+20250327,133600,133508910,5060,5060,5060,5060,0
+20250327,133500,133508910,5060,5060,5060,5060,540
+20250327,133400,130776510,5060,5060,5060,5060,0
+20250327,133300,130776510,5060,5060,5060,5060,5
+20250327,133200,130751210,5060,5060,5060,5060,2710
+20250327,133100,117038610,5070,5070,5070,5070,3
+20250327,133000,117023400,5070,5070,5070,5070,144
+20250327,132900,116293320,5080,5080,5080,5080,0
+20250327,132800,116293320,5080,5080,5080,5080,0
+20250327,132700,116293320,5080,5080,5080,5080,1
+20250327,132600,116288240,5080,5080,5080,5080,1
+20250327,132500,116283160,5080,5080,5080,5080,0
+20250327,132400,116283160,5080,5080,5080,5080,0
+20250327,132300,116283160,5080,5080,5080,5080,0
+20250327,132200,116283160,5080,5080,5080,5080,2
+20250327,132100,116273000,5070,5070,5070,5070,0
+20250327,132000,116273000,5070,5070,5070,5070,0
+20250327,131900,116273000,5070,5070,5070,5070,0
+20250327,131800,116273000,5070,5070,5070,5070,0
+20250327,131700,116273000,5070,5070,5070,5070,0
+20250327,131600,116273000,5070,5070,5070,5070,0
+20250327,131500,116273000,5070,5070,5070,5070,0
+20250327,131400,116273000,5070,5070,5070,5070,0
+20250327,131300,116273000,5070,5070,5070,5070,0
+20250327,131200,116273000,5070,5070,5070,5070,0
+20250327,131100,116273000,5070,5070,5070,5070,73
+20250327,131000,115902890,5080,5080,5080,5080,0
+20250327,130900,115902890,5080,5080,5080,5080,0
+20250327,130800,115902890,5080,5080,5080,5080,0
+20250327,130700,115902890,5080,5080,5080,5080,0
+20250327,130600,115902890,5080,5080,5080,5080,2
+20250327,130500,115892730,5080,5080,5080,5080,0
+20250327,130400,115892730,5080,5080,5080,5080,20
+20250327,130300,115791130,5070,5070,5070,5070,0
+20250327,130200,115791130,5070,5070,5070,5060,1408
+20250327,130100,108655860,5090,5090,5090,5090,0
+20250327,130000,108655860,5090,5090,5090,5090,0
+20250327,125900,108655860,5090,5090,5090,5090,0
+20250327,125800,108655860,5090,5090,5090,5090,10
+20250327,125700,108604960,5090,5100,5100,5090,12
+20250327,125600,108543870,5100,5100,5100,5100,20
+20250327,125500,108441870,5100,5100,5100,5100,0
+20250327,125400,108441870,5100,5100,5100,5100,0
+20250327,125300,108441870,5100,5100,5100,5100,0
+20250327,125200,108441870,5100,5100,5100,5100,0
+20250327,125100,108441870,5100,5100,5100,5100,0
+20250327,125000,108441870,5100,5070,5100,5070,2
+20250327,124900,108431700,5070,5070,5070,5070,0
+20250327,124800,108431700,5070,5070,5070,5070,0
+20250327,124700,108431700,5070,5100,5100,5070,12
+20250327,124600,108370830,5070,5070,5070,5070,0
+20250327,124500,108370830,5070,5070,5070,5070,2
+20250327,124400,108360690,5070,5070,5070,5070,0
+20250327,124300,108360690,5070,5070,5070,5070,199
+20250327,124200,107351760,5070,5070,5070,5070,0
+20250327,124100,107351760,5070,5070,5070,5070,125
+20250327,124000,106718010,5070,5070,5070,5070,0
+20250327,123900,106718010,5070,5080,5080,5070,100
+20250327,123800,106210610,5110,5110,5110,5110,0
+20250327,123700,106210610,5110,5110,5110,5110,0
+20250327,123600,106210610,5110,5110,5110,5110,0
+20250327,123500,106210610,5110,5110,5110,5110,1
+20250327,123400,106205500,5090,5090,5090,5090,0
+20250327,123300,106205500,5090,5090,5090,5090,0
+20250327,123200,106205500,5090,5090,5090,5090,0
+20250327,123100,106205500,5090,5140,5140,5090,3
+20250327,123000,106190130,5130,5100,5130,5100,3000
+20250327,122900,90821390,5080,5080,5080,5080,0
+20250327,122800,90821390,5080,5080,5080,5080,71
+20250327,122700,90460710,5080,5080,5080,5080,0
+20250327,122600,90460710,5080,5080,5080,5080,0
+20250327,122500,90460710,5080,5080,5080,5080,0
+20250327,122400,90460710,5080,5080,5080,5080,0
+20250327,122300,90460710,5080,5080,5080,5080,0
+20250327,122200,90460710,5080,5080,5080,5080,0
+20250327,122100,90460710,5080,5100,5100,5080,2
+20250327,122000,90450530,5100,5100,5100,5100,2
+20250327,121900,90440330,5080,5080,5080,5080,0
+20250327,121800,90440330,5080,5080,5080,5080,0
+20250327,121700,90440330,5080,5080,5080,5080,0
+20250327,121600,90440330,5080,5080,5080,5080,0
+20250327,121500,90440330,5080,5080,5080,5080,0
+20250327,121400,90440330,5080,5080,5080,5080,0
+20250327,121300,90440330,5080,5080,5080,5080,0
+20250327,121200,90440330,5080,5080,5080,5080,18
+20250327,121100,90348890,5110,5110,5110,5110,0
+20250327,121000,90348890,5110,5110,5110,5110,0
+20250327,120900,90348890,5110,5110,5110,5110,0
+20250327,120800,90348890,5110,5110,5110,5110,13
+20250327,120700,90282460,5110,5110,5110,5110,56
+20250327,120600,89996300,5110,5110,5110,5110,39
+20250327,120500,89797010,5110,5080,5110,5080,345
+20250327,120400,88042970,5080,5080,5080,5080,119
+20250327,120300,87438450,5080,5080,5080,5080,0
+20250327,120200,87438450,5080,5080,5080,5080,101
+20250327,120100,86925370,5080,5080,5080,5080,0
+20250327,120000,86925370,5080,5080,5080,5080,0
+20250327,115900,86925370,5080,5080,5080,5080,0
+20250327,115800,86925370,5080,5080,5080,5080,0
+20250327,115700,86925370,5080,5080,5080,5080,0
+20250327,115600,86925370,5080,5070,5080,5070,5
+20250327,115500,86900010,5070,5070,5070,5070,6
+20250327,115400,86869590,5070,5070,5070,5070,0
+20250327,115300,86869590,5070,5070,5070,5070,0
+20250327,115200,86869590,5070,5070,5070,5070,25
+20250327,115100,86742840,5070,5070,5070,5070,0
+20250327,115000,86742840,5070,5070,5070,5070,0
+20250327,114900,86742840,5070,5070,5070,5070,0
+20250327,114800,86742840,5070,5070,5070,5070,711
+20250327,114700,83138070,5080,5080,5080,5080,0
+20250327,114600,83138070,5080,5080,5080,5080,0
+20250327,114500,83138070,5080,5080,5080,5080,0
+20250327,114400,83138070,5080,5080,5080,5080,81
+20250327,114300,82726590,5080,5080,5080,5080,0
+20250327,114200,82726590,5080,5080,5080,5080,0
+20250327,114100,82726590,5080,5080,5080,5080,0
+20250327,114000,82726590,5080,5080,5080,5080,0
+20250327,113900,82726590,5080,5080,5080,5080,4
+20250327,113800,82706270,5080,5080,5080,5080,0
+20250327,113700,82706270,5080,5080,5080,5080,0
+20250327,113600,82706270,5080,5080,5080,5080,0
+20250327,113500,82706270,5080,5080,5080,5080,0
+20250327,113400,82706270,5080,5080,5080,5080,0
+20250327,113300,82706270,5080,5080,5080,5080,0
+20250327,113200,82706270,5080,5080,5080,5080,0
+20250327,113100,82706270,5080,5080,5080,5080,0
+20250327,113000,82706270,5080,5080,5080,5080,0
+20250327,112900,82706270,5080,5080,5080,5080,0
+20250327,112800,82706270,5080,5080,5080,5080,0
+20250327,112700,82706270,5080,5080,5080,5080,70
+20250327,112600,82350670,5080,5080,5080,5080,0
+20250327,112500,82350670,5080,5080,5080,5080,0
+20250327,112400,82350670,5080,5080,5080,5080,0
+20250327,112300,82350670,5080,5080,5080,5080,0
+20250327,112200,82350670,5080,5080,5080,5080,9
+20250327,112100,82304950,5100,5100,5100,5100,0
+20250327,112000,82304950,5100,5100,5100,5100,0
+20250327,111900,82304950,5100,5100,5100,5100,0
+20250327,111800,82304950,5100,5100,5100,5100,0
+20250327,111700,82304950,5100,5100,5100,5100,0
+20250327,111600,82304950,5100,5100,5100,5100,1
+20250327,111500,82299850,5100,5100,5100,5100,0
+20250327,111400,82299850,5100,5100,5100,5100,0
+20250327,111300,82299850,5100,5100,5100,5100,2
+20250327,111200,82289650,5100,5100,5100,5100,1
+20250327,111100,82284550,5100,5100,5100,5100,0
+20250327,111000,82284550,5100,5100,5100,5100,0
+20250327,110900,82284550,5100,5100,5100,5100,1
+20250327,110800,82279450,5080,5080,5080,5080,0
+20250327,110700,82279450,5080,5100,5100,5080,2
+20250327,110600,82269270,5100,5100,5100,5100,0
+20250327,110500,82269270,5100,5100,5100,5100,0
+20250327,110400,82269270,5100,5100,5100,5100,0
+20250327,110300,82269270,5100,5100,5100,5100,0
+20250327,110200,82269270,5100,5100,5100,5100,0
+20250327,110100,82269270,5100,5100,5100,5100,0
+20250327,110000,82269270,5100,5100,5100,5100,0
+20250327,105900,82269270,5100,5100,5100,5100,0
+20250327,105800,82269270,5100,5100,5100,5100,1
+20250327,105700,82264170,5070,5070,5070,5070,0
+20250327,105600,82264170,5070,5070,5070,5070,296
+20250327,105500,80763450,5070,5080,5080,5070,1493
+20250327,105400,73186850,5090,5090,5090,5090,0
+20250327,105300,73186850,5090,5090,5090,5090,0
+20250327,105200,73186850,5090,5090,5090,5090,0
+20250327,105100,73186850,5090,5090,5090,5090,50
+20250327,105000,72932350,5090,5090,5090,5090,0
+20250327,104900,72932350,5090,5090,5090,5090,0
+20250327,104800,72932350,5090,5090,5090,5090,0
+20250327,104700,72932350,5090,5090,5090,5090,0
+20250327,104600,72932350,5090,5090,5090,5090,0
+20250327,104500,72932350,5090,5100,5100,5090,885
+20250327,104400,68423010,5100,5100,5100,5100,0
+20250327,104300,68423010,5100,5100,5100,5100,0
+20250327,104200,68423010,5100,5100,5100,5100,8
+20250327,104100,68382210,5130,5130,5130,5130,0
+20250327,104000,68382210,5130,5130,5130,5130,28
+20250327,103900,68238570,5130,5130,5130,5130,95
+20250327,103800,67751220,5130,5130,5130,5130,41
+20250327,103700,67540890,5130,5130,5130,5130,0
+20250327,103600,67540890,5130,5130,5130,5130,0
+20250327,103500,67540890,5130,5130,5130,5130,0
+20250327,103400,67540890,5130,5130,5130,5130,5
+20250327,103300,67515240,5130,5130,5130,5130,20
+20250327,103200,67412640,5130,5130,5130,5130,6
+20250327,103100,67381860,5130,5130,5130,5130,0
+20250327,103000,67381860,5130,5130,5130,5130,0
+20250327,102900,67381860,5130,5130,5130,5130,1
+20250327,102800,67376730,5130,5130,5130,5130,2
+20250327,102700,67366470,5100,5100,5100,5100,501
+20250327,102600,64811370,5130,5130,5130,5130,0
+20250327,102500,64811370,5130,5130,5130,5130,0
+20250327,102400,64811370,5130,5130,5130,5130,0
+20250327,102300,64811370,5130,5130,5130,5130,1
+20250327,102200,64806240,5100,5100,5100,5100,1
+20250327,102100,64801140,5130,5110,5130,5100,451
+20250327,102000,62500720,5130,5130,5130,5130,26
+20250327,101900,62367340,5130,5130,5130,5130,0
+20250327,101800,62367340,5130,5130,5130,5130,0
+20250327,101700,62367340,5130,5130,5130,5130,0
+20250327,101600,62367340,5130,5130,5130,5130,0
+20250327,101500,62367340,5130,5130,5130,5130,34
+20250327,101400,62192920,5130,5130,5130,5130,0
+20250327,101300,62192920,5130,5130,5130,5130,0
+20250327,101200,62192920,5130,5130,5130,5130,0
+20250327,101100,62192920,5130,5130,5130,5130,1
+20250327,101000,62187790,5100,5100,5100,5100,29
+20250327,100900,62039890,5100,5090,5100,5090,273
+20250327,100800,60650310,5100,5100,5100,5100,346
+20250327,100700,58885710,5100,5100,5100,5100,0
+20250327,100600,58885710,5100,5100,5100,5100,0
+20250327,100500,58885710,5100,5100,5100,5100,0
+20250327,100400,58885710,5100,5100,5100,5100,257
+20250327,100300,57575010,5120,5120,5120,5120,0
+20250327,100200,57575010,5120,5120,5120,5120,93
+20250327,100100,57098850,5100,5100,5100,5100,0
+20250327,100000,57098850,5100,5110,5110,5100,1127
+20250327,095900,51350450,5120,5120,5120,5120,1
+20250327,095800,51345330,5110,5110,5110,5110,0
+20250327,095700,51345330,5110,5110,5110,5110,0
+20250327,095600,51345330,5110,5110,5110,5110,1
+20250327,095500,51340220,5110,5110,5110,5110,74
+20250327,095400,50962080,5120,5120,5120,5120,20
+20250327,095300,50859680,5120,5120,5120,5120,5
+20250327,095200,50834080,5110,5110,5110,5110,0
+20250327,095100,50834080,5110,5110,5110,5110,0
+20250327,095000,50834080,5110,5110,5110,5110,0
+20250327,094900,50834080,5110,5110,5110,5110,305
+20250327,094800,49275530,5120,5120,5120,5120,48
+20250327,094700,49029770,5130,5130,5130,5130,0
+20250327,094600,49029770,5130,5130,5130,5130,0
+20250327,094500,49029770,5130,5130,5130,5130,6
+20250327,094400,48998990,5130,5130,5130,5130,13
+20250327,094300,48932300,5130,5110,5130,5110,947
+20250327,094200,44092700,5110,5110,5110,5110,22
+20250327,094100,43980280,5100,5100,5100,5100,0
+20250327,094000,43980280,5100,5100,5100,5100,42
+20250327,093900,43766080,5100,5100,5100,5100,0
+20250327,093800,43766080,5100,5100,5100,5100,0
+20250327,093700,43766080,5100,5100,5100,5100,0
+20250327,093600,43766080,5100,5100,5100,5100,0
+20250327,093500,43766080,5100,5100,5100,5100,0
+20250327,093400,43766080,5100,5100,5100,5100,1
+20250327,093300,43760980,5110,5110,5110,5110,8
+20250327,093200,43720100,5130,5130,5130,5130,1
+20250327,093100,43714970,5100,5100,5100,5100,0
+20250327,093000,43714970,5100,5100,5100,5100,100
+20250327,092900,43204970,5130,5120,5130,5120,108
+20250327,092800,42651930,5100,5090,5100,5090,526
+20250327,092700,39974270,5100,5100,5100,5100,1
+20250327,092600,39969170,5090,5100,5100,5090,708
+20250327,092500,36365440,5080,5100,5100,5080,17
+20250327,092400,36278780,5100,5110,5110,5090,2026
+20250327,092300,25946380,5130,5130,5130,5130,1
+20250327,092200,25941250,5140,5140,5140,5140,0
+20250327,092100,25941250,5140,5140,5140,5140,0
+20250327,092000,25941250,5140,5140,5140,5140,0
+20250327,091900,25941250,5140,5130,5140,5080,926
+20250327,091800,21223120,5130,5120,5130,5110,238
+20250327,091700,20005400,5150,5160,5160,5120,114
+20250327,091600,19418340,5120,5140,5160,5120,292
+20250327,091500,17913940,5130,5130,5130,5130,161
+20250327,091400,17088010,5130,5100,5130,5100,80
+20250327,091300,16679890,5090,5090,5090,5090,0
+20250327,091200,16679890,5090,5090,5090,5090,0
+20250327,091100,16679890,5090,5090,5100,5090,123
+20250327,091000,16052700,5080,5060,5080,5050,293
+20250327,090900,14569190,5060,5080,5080,5060,404
+20250327,090800,12524450,5080,5080,5080,5080,0
+20250327,090700,12524450,5080,5090,5090,5080,63
+20250327,090600,12203910,5100,5100,5100,5100,0
+20250327,090500,12203910,5100,5100,5100,5100,1
+20250327,090400,12198810,5080,5100,5100,5080,163
+20250327,090300,11369370,5090,5090,5090,5090,0
+20250327,090200,11369370,5090,5120,5120,5090,12
+20250327,090100,11308180,5110,5130,5130,5110,113
+20250327,090000,10730140,5160,5170,5170,5130,2026

151860/min/candle-20250328.csv

@@ -0,0 +1,689 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202700,507866532,4960,4960,4960,4960,4377
+20250328,202600,507866532,4960,4960,4960,4960,0
+20250328,202500,507866532,4960,4960,4960,4960,0
+20250328,202400,507866532,4960,4960,4960,4960,0
+20250328,202300,507866532,4960,4960,4960,4960,0
+20250328,202200,507866532,4960,4960,4960,4960,0
+20250328,202100,507866532,4960,4960,4960,4960,0
+20250328,202000,507866532,4960,4960,4960,4960,0
+20250328,201900,507866532,4960,4960,4960,4960,0
+20250328,201800,507866532,4960,4960,4960,4960,0
+20250328,201700,507866532,4960,4960,4960,4960,0
+20250328,201600,507866532,4960,4960,4960,4960,0
+20250328,201500,507866532,4960,4960,4960,4960,0
+20250328,201400,507866532,4960,4960,4960,4960,0
+20250328,201300,507866532,4960,4960,4960,4960,0
+20250328,201200,507866532,4960,4960,4960,4960,0
+20250328,201100,507866532,4960,4960,4960,4960,0
+20250328,201000,507866532,4960,4960,4960,4960,0
+20250328,200900,507866532,4960,4960,4960,4960,0
+20250328,200800,507866532,4960,4960,4960,4960,0
+20250328,200700,507866532,4960,4960,4960,4960,0
+20250328,200600,507866532,4960,4960,4960,4960,0
+20250328,200500,507866532,4960,4960,4960,4960,0
+20250328,200400,507866532,4960,4960,4960,4960,0
+20250328,200300,507866532,4960,4960,4960,4960,0
+20250328,200200,507866532,4960,4960,4960,4960,0
+20250328,200100,507866532,4960,4960,4960,4960,0
+20250328,200000,507866532,4960,4960,4960,4960,0
+20250328,195900,507866532,4960,4960,4960,4960,0
+20250328,195800,507866532,4960,4960,4960,4960,0
+20250328,195700,507866532,4960,4960,4960,4960,4377
+20250328,195600,507866532,4960,4960,4960,4960,0
+20250328,195500,507866532,4960,4960,4960,4960,0
+20250328,195400,507866532,4960,4960,4960,4960,0
+20250328,195300,507866532,4960,4960,4960,4960,0
+20250328,195200,507866532,4960,4960,4960,4960,0
+20250328,195100,507866532,4960,4960,4960,4960,0
+20250328,195000,507866532,4960,4960,4960,4960,0
+20250328,194900,507866532,4960,4960,4960,4960,0
+20250328,194800,507866532,4960,4960,4960,4960,0
+20250328,194700,507866532,4960,4960,4960,4960,0
+20250328,194600,507866532,4960,4960,4960,4960,0
+20250328,194500,507866532,4960,4960,4960,4960,0
+20250328,194400,507866532,4960,4960,4960,4960,0
+20250328,194300,507866532,4960,4960,4960,4960,0
+20250328,194200,507866532,4960,4960,4960,4960,0
+20250328,194100,507866532,4960,4960,4960,4960,0
+20250328,194000,507866532,4960,4960,4960,4960,0
+20250328,193900,507866532,4960,4960,4960,4960,0
+20250328,193800,507866532,4960,4960,4960,4960,0
+20250328,193700,507866532,4960,4960,4960,4960,0
+20250328,193600,507866532,4960,4960,4960,4960,0
+20250328,193500,507866532,4960,4960,4960,4960,0
+20250328,193400,507866532,4960,4960,4960,4960,0
+20250328,193300,507866532,4960,4960,4960,4960,0
+20250328,193200,507866532,4960,4960,4960,4960,0
+20250328,193100,507866532,4960,4960,4960,4960,0
+20250328,193000,507866532,4960,4960,4960,4960,0
+20250328,192900,507866532,4960,4960,4960,4960,0
+20250328,192800,507866532,4960,4960,4960,4960,0
+20250328,192700,507866532,4960,4960,4960,4960,4377
+20250328,192600,507866532,4960,4960,4960,4960,0
+20250328,192500,507866532,4960,4960,4960,4960,0
+20250328,192400,507866532,4960,4960,4960,4960,0
+20250328,192300,507866532,4960,4960,4960,4960,0
+20250328,192200,507866532,4960,4960,4960,4960,0
+20250328,192100,507866532,4960,4960,4960,4960,0
+20250328,192000,507866532,4960,4960,4960,4960,0
+20250328,191900,507866532,4960,4960,4960,4960,0
+20250328,191800,507866532,4960,4960,4960,4960,0
+20250328,191700,507866532,4960,4960,4960,4960,0
+20250328,191600,507866532,4960,4960,4960,4960,0
+20250328,191500,507866532,4960,4960,4960,4960,0
+20250328,191400,507866532,4960,4960,4960,4960,0
+20250328,191300,507866532,4960,4960,4960,4960,0
+20250328,191200,507866532,4960,4960,4960,4960,0
+20250328,191100,507866532,4960,4960,4960,4960,0
+20250328,191000,507866532,4960,4960,4960,4960,0
+20250328,190900,507866532,4960,4960,4960,4960,0
+20250328,190800,507866532,4960,4960,4960,4960,0
+20250328,190700,507866532,4960,4960,4960,4960,0
+20250328,190600,507866532,4960,4960,4960,4960,0
+20250328,190500,507866532,4960,4960,4960,4960,0
+20250328,190400,507866532,4960,4960,4960,4960,0
+20250328,190300,507866532,4960,4960,4960,4960,0
+20250328,190200,507866532,4960,4960,4960,4960,0
+20250328,190100,507866532,4960,4960,4960,4960,0
+20250328,190000,507866532,4960,4960,4960,4960,0
+20250328,185900,507866532,4960,4960,4960,4960,0
+20250328,185800,507866532,4960,4960,4960,4960,0
+20250328,185700,507866532,4960,4960,4960,4960,4377
+20250328,185600,507866532,4960,4960,4960,4960,0
+20250328,185500,507866532,4960,4960,4960,4960,0
+20250328,185400,507866532,4960,4960,4960,4960,0
+20250328,185300,507866532,4960,4960,4960,4960,0
+20250328,185200,507866532,4960,4960,4960,4960,0
+20250328,185100,507866532,4960,4960,4960,4960,0
+20250328,185000,507866532,4960,4960,4960,4960,0
+20250328,184900,507866532,4960,4960,4960,4960,0
+20250328,184800,507866532,4960,4960,4960,4960,0
+20250328,184700,507866532,4960,4960,4960,4960,0
+20250328,184600,507866532,4960,4960,4960,4960,0
+20250328,184500,507866532,4960,4960,4960,4960,0
+20250328,184400,507866532,4960,4960,4960,4960,0
+20250328,184300,507866532,4960,4960,4960,4960,0
+20250328,184200,507866532,4960,4960,4960,4960,0
+20250328,184100,507866532,4960,4960,4960,4960,0
+20250328,184000,507866532,4960,4960,4960,4960,0
+20250328,183900,507866532,4960,4960,4960,4960,0
+20250328,183800,507866532,4960,4960,4960,4960,0
+20250328,183700,507866532,4960,4960,4960,4960,0
+20250328,183600,507866532,4960,4960,4960,4960,0
+20250328,183500,507866532,4960,4960,4960,4960,0
+20250328,183400,507866532,4960,4960,4960,4960,0
+20250328,183300,507866532,4960,4960,4960,4960,0
+20250328,183200,507866532,4960,4960,4960,4960,0
+20250328,183100,507866532,4960,4960,4960,4960,0
+20250328,183000,507866532,4960,4960,4960,4960,0
+20250328,182900,507866532,4960,4960,4960,4960,0
+20250328,182800,507866532,4960,4960,4960,4960,0
+20250328,182700,507866532,4960,4960,4960,4960,4377
+20250328,182600,507866532,4960,4960,4960,4960,0
+20250328,182500,507866532,4960,4960,4960,4960,0
+20250328,182400,507866532,4960,4960,4960,4960,0
+20250328,182300,507866532,4960,4960,4960,4960,0
+20250328,182200,507866532,4960,4960,4960,4960,0
+20250328,182100,507866532,4960,4960,4960,4960,0
+20250328,182000,507866532,4960,4960,4960,4960,0
+20250328,181900,507866532,4960,4960,4960,4960,0
+20250328,181800,507866532,4960,4960,4960,4960,0
+20250328,181700,507866532,4960,4960,4960,4960,0
+20250328,181600,507866532,4960,4960,4960,4960,0
+20250328,181500,507866532,4960,4960,4960,4960,0
+20250328,181400,507866532,4960,4960,4960,4960,0
+20250328,181300,507866532,4960,4960,4960,4960,0
+20250328,181200,507866532,4960,4960,4960,4960,0
+20250328,181100,507866532,4960,4960,4960,4960,0
+20250328,181000,507866532,4960,4960,4960,4960,0
+20250328,180900,507866532,4960,4960,4960,4960,0
+20250328,180800,507866532,4960,4960,4960,4960,0
+20250328,180700,507866532,4960,4960,4960,4960,0
+20250328,180600,507866532,4960,4960,4960,4960,0
+20250328,180500,507866532,4960,4960,4960,4960,0
+20250328,180400,507866532,4960,4960,4960,4960,0
+20250328,180300,507866532,4960,4960,4960,4960,0
+20250328,180200,507866532,4960,4960,4960,4960,0
+20250328,180100,507866532,4960,4960,4960,4960,0
+20250328,180000,507866532,4960,4960,4960,4960,0
+20250328,175900,507866532,4960,4960,4960,4960,0
+20250328,175800,507866532,4960,4960,4960,4960,0
+20250328,175700,507866532,4960,4960,4960,4960,4377
+20250328,175600,507866532,4960,4960,4960,4960,0
+20250328,175500,507866532,4960,4960,4960,4960,0
+20250328,175400,507866532,4960,4960,4960,4960,0
+20250328,175300,507866532,4960,4960,4960,4960,0
+20250328,175200,507866532,4960,4960,4960,4960,0
+20250328,175100,507866532,4960,4960,4960,4960,0
+20250328,175000,507866532,4960,4960,4960,4960,0
+20250328,174900,507866532,4960,4960,4960,4960,0
+20250328,174800,507866532,4960,4960,4960,4960,0
+20250328,174700,507866532,4960,4960,4960,4960,0
+20250328,174600,507866532,4960,4960,4960,4960,0
+20250328,174500,507866532,4960,4960,4960,4960,0
+20250328,174400,507866532,4960,4960,4960,4960,0
+20250328,174300,507866532,4960,4960,4960,4960,0
+20250328,174200,507866532,4960,4960,4960,4960,0
+20250328,174100,507866532,4960,4960,4960,4960,0
+20250328,174000,507866532,4960,4960,4960,4960,0
+20250328,173900,507866532,4960,4960,4960,4960,0
+20250328,173800,507866532,4960,4960,4960,4960,0
+20250328,173700,507866532,4960,4960,4960,4960,0
+20250328,173600,507866532,4960,4960,4960,4960,0
+20250328,173500,507866532,4960,4960,4960,4960,0
+20250328,173400,507866532,4960,4960,4960,4960,0
+20250328,173300,507866532,4960,4960,4960,4960,0
+20250328,173200,507866532,4960,4960,4960,4960,0
+20250328,173100,507866532,4960,4960,4960,4960,0
+20250328,173000,507866532,4960,4960,4960,4960,0
+20250328,172900,507866532,4960,4960,4960,4960,0
+20250328,172800,507866532,4960,4960,4960,4960,0
+20250328,172700,507866532,4960,4960,4960,4960,4377
+20250328,172600,507866532,4960,4960,4960,4960,0
+20250328,172500,507866532,4960,4960,4960,4960,0
+20250328,172400,507866532,4960,4960,4960,4960,0
+20250328,172300,507866532,4960,4960,4960,4960,0
+20250328,172200,507866532,4960,4960,4960,4960,0
+20250328,172100,507866532,4960,4960,4960,4960,0
+20250328,172000,507866532,4960,4960,4960,4960,0
+20250328,171900,507866532,4960,4960,4960,4960,0
+20250328,171800,507866532,4960,4960,4960,4960,0
+20250328,171700,507866532,4960,4960,4960,4960,0
+20250328,171600,507866532,4960,4960,4960,4960,0
+20250328,171500,507866532,4960,4960,4960,4960,0
+20250328,171400,507866532,4960,4960,4960,4960,0
+20250328,171300,507866532,4960,4960,4960,4960,0
+20250328,171200,507866532,4960,4960,4960,4960,0
+20250328,171100,507866532,4960,4960,4960,4960,0
+20250328,171000,507866532,4960,4960,4960,4960,0
+20250328,170900,507866532,4960,4960,4960,4960,0
+20250328,170800,507866532,4960,4960,4960,4960,0
+20250328,170700,507866532,4960,4960,4960,4960,0
+20250328,170600,507866532,4960,4960,4960,4960,0
+20250328,170500,507866532,4960,4960,4960,4960,0
+20250328,170400,507866532,4960,4960,4960,4960,0
+20250328,170300,507866532,4960,4960,4960,4960,0
+20250328,170200,507866532,4960,4960,4960,4960,0
+20250328,170100,507866532,4960,4960,4960,4960,0
+20250328,170000,507866532,4960,4960,4960,4960,0
+20250328,165900,507866532,4960,4960,4960,4960,0
+20250328,165800,507866532,4960,4960,4960,4960,0
+20250328,165700,507866532,4960,4960,4960,4960,4377
+20250328,165600,507866532,4960,4960,4960,4960,0
+20250328,165500,507866532,4960,4960,4960,4960,0
+20250328,165400,507866532,4960,4960,4960,4960,0
+20250328,165300,507866532,4960,4960,4960,4960,0
+20250328,165200,507866532,4960,4960,4960,4960,0
+20250328,165100,507866532,4960,4960,4960,4960,0
+20250328,165000,507866532,4960,4960,4960,4960,0
+20250328,164900,507866532,4960,4960,4960,4960,0
+20250328,164800,507866532,4960,4960,4960,4960,0
+20250328,164700,507866532,4960,4960,4960,4960,0
+20250328,164600,507866532,4960,4960,4960,4960,0
+20250328,164500,507866532,4960,4960,4960,4960,0
+20250328,164400,507866532,4960,4960,4960,4960,0
+20250328,164300,507866532,4960,4960,4960,4960,0
+20250328,164200,507866532,4960,4960,4960,4960,0
+20250328,164100,507866532,4960,4960,4960,4960,0
+20250328,164000,507866532,4960,4960,4960,4960,0
+20250328,163900,507866532,4960,4960,4960,4960,0
+20250328,163800,507866532,4960,4960,4960,4960,0
+20250328,163700,507866532,4960,4960,4960,4960,0
+20250328,163600,507866532,4960,4960,4960,4960,0
+20250328,163500,507866532,4960,4960,4960,4960,0
+20250328,163400,507866532,4960,4960,4960,4960,0
+20250328,163300,507866532,4960,4960,4960,4960,0
+20250328,163200,507866532,4960,4960,4960,4960,0
+20250328,163100,507866532,4960,4960,4960,4960,0
+20250328,163000,507866532,4960,4960,4960,4960,0
+20250328,162900,507866532,4960,4960,4960,4960,0
+20250328,162800,507866532,4960,4960,4960,4960,0
+20250328,162700,507866532,4960,4960,4960,4960,4377
+20250328,162600,507866532,4960,4960,4960,4960,0
+20250328,162500,507866532,4960,4960,4960,4960,0
+20250328,162400,507866532,4960,4960,4960,4960,0
+20250328,162300,507866532,4960,4960,4960,4960,0
+20250328,162200,507866532,4960,4960,4960,4960,0
+20250328,162100,507866532,4960,4960,4960,4960,0
+20250328,162000,507866532,4960,4960,4960,4960,0
+20250328,161900,507866532,4960,4960,4960,4960,0
+20250328,161800,507866532,4960,4960,4960,4960,0
+20250328,161700,507866532,4960,4960,4960,4960,0
+20250328,161600,507866532,4960,4960,4960,4960,0
+20250328,161500,507866532,4960,4960,4960,4960,0
+20250328,161400,507866532,4960,4960,4960,4960,0
+20250328,161300,507866532,4960,4960,4960,4960,0
+20250328,161200,507866532,4960,4960,4960,4960,0
+20250328,161100,507866532,4960,4960,4960,4960,0
+20250328,161000,507866532,4960,4960,4960,4960,0
+20250328,160900,507866532,4960,4960,4960,4960,0
+20250328,160800,507866532,4960,4960,4960,4960,0
+20250328,160700,507866532,4960,4960,4960,4960,0
+20250328,160600,507866532,4960,4960,4960,4960,0
+20250328,160500,507866532,4960,4960,4960,4960,0
+20250328,160400,507866532,4960,4960,4960,4960,0
+20250328,160300,507866532,4960,4960,4960,4960,0
+20250328,160200,507866532,4960,4960,4960,4960,0
+20250328,160100,507866532,4960,4960,4960,4960,0
+20250328,160000,507866532,4960,4960,4960,4960,0
+20250328,155900,507866532,4960,4960,4960,4960,0
+20250328,155800,507866532,4960,4960,4960,4960,0
+20250328,155700,507866532,4960,4960,4960,4960,4377
+20250328,155600,507866532,4960,4960,4960,4960,0
+20250328,155500,507866532,4960,4960,4960,4960,0
+20250328,155400,507866532,4960,4960,4960,4960,0
+20250328,155300,507866532,4960,4960,4960,4960,0
+20250328,155200,507866532,4960,4960,4960,4960,0
+20250328,155100,507866532,4960,4960,4960,4960,0
+20250328,155000,507866532,4960,4960,4960,4960,0
+20250328,154900,507866532,4960,4960,4960,4960,0
+20250328,154800,507866532,4960,4960,4960,4960,0
+20250328,154700,507866532,4960,4960,4960,4960,0
+20250328,154600,507866532,4960,4960,4960,4960,0
+20250328,154500,507866532,4960,4960,4960,4960,0
+20250328,154400,507866532,4960,4960,4960,4960,0
+20250328,154300,507866532,4960,4960,4960,4960,0
+20250328,154200,507866532,4960,4960,4960,4960,0
+20250328,154100,507866532,4960,4960,4960,4960,0
+20250328,154000,507866532,4960,4960,4960,4960,0
+20250328,153900,507866532,4960,4960,4960,4960,0
+20250328,153800,507866532,4960,4960,4960,4960,0
+20250328,153700,507866532,4960,4960,4960,4960,0
+20250328,153600,507866532,4960,4960,4960,4960,0
+20250328,153500,507866532,4960,4960,4960,4960,0
+20250328,153400,507866532,4960,4960,4960,4960,0
+20250328,153300,507866532,4960,4960,4960,4960,0
+20250328,153200,507866532,4960,4960,4960,4960,0
+20250328,153100,507866532,4960,4960,4960,4960,0
+20250328,153000,507866532,4960,4960,4960,4960,4377
+20250328,152900,486156612,4965,4965,4965,4965,0
+20250328,152800,486156612,4965,4965,4965,4965,0
+20250328,152700,486156612,4965,4965,4965,4965,0
+20250328,152600,486156612,4965,4965,4965,4965,0
+20250328,152500,486156612,4965,4965,4965,4965,0
+20250328,152400,486156612,4965,4965,4965,4965,0
+20250328,152300,486156612,4965,4965,4965,4965,0
+20250328,152200,486156612,4965,4965,4965,4965,0
+20250328,152100,486156612,4965,4965,4965,4965,0
+20250328,152000,486156612,4965,4965,4965,4965,0
+20250328,151900,486156612,4965,4980,4980,4965,26
+20250328,151800,486027147,4980,4980,4980,4980,6
+20250328,151700,485997267,4980,4980,4980,4980,1
+20250328,151600,485992287,4960,4970,4970,4960,1430
+20250328,151500,478896052,4960,4960,4960,4960,0
+20250328,151400,478896052,4960,4985,4985,4960,1950
+20250328,151300,469211157,4975,4975,4980,4975,395
+20250328,151200,467246007,4975,4980,4980,4975,17
+20250328,151100,467161352,4980,4980,4980,4980,41
+20250328,151000,466957172,4985,4985,4985,4985,0
+20250328,150900,466957172,4985,4975,4985,4975,2
+20250328,150800,466947212,4975,4975,4975,4975,0
+20250328,150700,466947212,4975,4985,4985,4975,2
+20250328,150600,466937252,4985,4980,4985,4975,111
+20250328,150500,466384467,4980,4980,4980,4980,0
+20250328,150400,466384467,4980,4980,4980,4980,90
+20250328,150300,465936267,4985,4985,4985,4985,60
+20250328,150200,465637167,4985,4980,4985,4980,113
+20250328,150100,465074422,4980,4980,4980,4980,30
+20250328,150000,464925022,4995,4995,4995,4995,0
+20250328,145900,464925022,4995,4995,4995,4995,1
+20250328,145800,464920027,4980,4995,4995,4980,2
+20250328,145700,464910052,4995,4995,4995,4995,0
+20250328,145600,464910052,4995,4995,4995,4995,1
+20250328,145500,464905057,4980,4980,4980,4980,14
+20250328,145400,464835337,4995,4995,4995,4995,1
+20250328,145300,464830342,4995,4995,4995,4995,0
+20250328,145200,464830342,4995,4995,4995,4995,1
+20250328,145100,464825347,4995,4995,4995,4995,0
+20250328,145000,464825347,4995,4995,4995,4995,0
+20250328,144900,464825347,4995,4995,4995,4995,0
+20250328,144800,464825347,4995,4995,4995,4995,0
+20250328,144700,464825347,4995,4995,4995,4995,2
+20250328,144600,464815357,4975,4995,4995,4975,56
+20250328,144500,464536697,4995,4995,4995,4995,0
+20250328,144400,464536697,4995,4995,4995,4995,0
+20250328,144300,464536697,4995,4995,4995,4995,0
+20250328,144200,464536697,4995,4995,4995,4995,1
+20250328,144100,464531702,4970,4970,4970,4970,0
+20250328,144000,464531702,4970,4970,4970,4970,0
+20250328,143900,464531702,4970,4975,4975,4970,1550
+20250328,143800,456826422,4975,4975,4975,4975,0
+20250328,143700,456826422,4975,4980,4980,4975,45
+20250328,143600,456602542,4995,4995,4995,4995,0
+20250328,143500,456602542,4995,4975,4995,4975,1308
+20250328,143400,450095222,4975,4980,4980,4975,2020
+20250328,143300,440042472,4975,4980,4980,4975,346
+20250328,143200,438321027,4980,4980,4980,4980,21
+20250328,143100,438216447,5000,5000,5000,5000,0
+20250328,143000,438216447,5000,5000,5000,5000,5
+20250328,142900,438191447,5000,4980,5000,4975,345
+20250328,142800,436474237,5000,5000,5000,5000,0
+20250328,142700,436474237,5000,5000,5000,5000,0
+20250328,142600,436474237,5000,5000,5000,5000,0
+20250328,142500,436474237,5000,5000,5000,5000,0
+20250328,142400,436474237,5000,4975,5000,4975,260
+20250328,142300,435180712,4975,4975,5000,4975,133
+20250328,142200,434519012,4975,4975,4975,4975,120
+20250328,142100,433922012,4975,4975,4975,4975,200
+20250328,142000,432927012,4980,4980,4980,4980,0
+20250328,141900,432927012,4980,5000,5000,4975,1077
+20250328,141800,427567527,4980,5000,5000,4980,2
+20250328,141700,427557547,5000,5000,5000,5000,0
+20250328,141600,427557547,5000,5000,5000,5000,0
+20250328,141500,427557547,5000,5000,5000,5000,0
+20250328,141400,427557547,5000,4985,5000,4980,796
+20250328,141300,423593302,5000,5000,5000,5000,0
+20250328,141200,423593302,5000,5000,5000,5000,0
+20250328,141100,423593302,5000,5000,5000,5000,0
+20250328,141000,423593302,5000,5000,5000,5000,0
+20250328,140900,423593302,5000,5000,5000,5000,0
+20250328,140800,423593302,5000,5000,5000,5000,1
+20250328,140700,423588302,4980,4990,4990,4980,198
+20250328,140600,422602017,5000,5000,5000,5000,0
+20250328,140500,422602017,5000,5000,5000,5000,1
+20250328,140400,422597017,5000,5000,5000,5000,301
+20250328,140300,421092017,5010,5010,5010,5010,0
+20250328,140200,421092017,5010,5010,5010,5010,9
+20250328,140100,421046927,5010,5010,5010,5010,0
+20250328,140000,421046927,5010,5010,5010,5010,1
+20250328,135900,421041917,5030,5030,5030,5030,0
+20250328,135800,421041917,5030,5030,5030,5030,0
+20250328,135700,421041917,5030,5030,5030,5030,0
+20250328,135600,421041917,5030,5030,5030,5030,0
+20250328,135500,421041917,5030,5030,5030,5030,1
+20250328,135400,421036887,5030,5030,5030,5030,0
+20250328,135300,421036887,5030,5030,5030,5030,0
+20250328,135200,421036887,5030,5030,5030,5030,0
+20250328,135100,421036887,5030,5030,5030,5030,1
+20250328,135000,421031857,4980,4980,4980,4980,0
+20250328,134900,421031857,4980,5010,5010,4980,249
+20250328,134800,419790182,5010,5010,5010,5010,1161
+20250328,134700,413973572,5050,5050,5050,5050,0
+20250328,134600,413973572,5050,5050,5050,5050,0
+20250328,134500,413973572,5050,5050,5050,5050,0
+20250328,134400,413973572,5050,5050,5050,5050,0
+20250328,134300,413973572,5050,5050,5050,5050,0
+20250328,134200,413973572,5050,5050,5050,5050,0
+20250328,134100,413973572,5050,5050,5050,5050,0
+20250328,134000,413973572,5050,5050,5050,5050,0
+20250328,133900,413973572,5050,5020,5050,5020,264
+20250328,133800,412648262,5010,5050,5050,5010,233
+20250328,133700,411479462,5040,5040,5040,5040,0
+20250328,133600,411479462,5040,5040,5040,5040,0
+20250328,133500,411479462,5040,5040,5040,5040,0
+20250328,133400,411479462,5040,5040,5040,5040,246
+20250328,133300,410239622,5040,5040,5040,5040,0
+20250328,133200,410239622,5040,5040,5040,5040,3
+20250328,133100,410224502,5040,5040,5040,5040,295
+20250328,133000,408737702,5010,5010,5010,5010,183
+20250328,132900,407820872,5020,5030,5030,5020,990
+20250328,132800,402850072,5030,5010,5030,5010,3018
+20250328,132700,387706102,5000,5000,5010,5000,1483
+20250328,132600,380291082,5000,4975,5000,4975,15044
+20250328,132500,305076082,5000,5000,5000,5000,4
+20250328,132400,305056082,4975,5000,5000,4975,2539
+20250328,132300,292416467,4980,4990,4990,4980,895
+20250328,132200,287953897,5000,5000,5000,5000,0
+20250328,132100,287953897,5000,5000,5000,5000,0
+20250328,132000,287953897,5000,5000,5000,5000,124
+20250328,131900,287333897,5000,5000,5000,5000,20
+20250328,131800,287233897,5000,5000,5000,5000,0
+20250328,131700,287233897,5000,5000,5000,5000,1
+20250328,131600,287228897,4985,4985,4985,4985,0
+20250328,131500,287228897,4985,4985,4985,4985,379
+20250328,131400,285339582,4980,4990,4990,4980,750
+20250328,131300,281600092,4990,4995,5000,4990,842
+20250328,131200,277398467,5000,5000,5000,5000,20
+20250328,131100,277298467,5000,5000,5000,5000,0
+20250328,131000,277298467,5000,5000,5000,5000,40
+20250328,130900,277098467,4990,4990,4990,4990,0
+20250328,130800,277098467,4990,4990,4990,4990,0
+20250328,130700,277098467,4990,4990,4990,4990,0
+20250328,130600,277098467,4990,4990,4990,4990,0
+20250328,130500,277098467,4990,4995,4995,4990,1480
+20250328,130400,269709262,4995,4995,4995,4995,0
+20250328,130300,269709262,4995,4995,4995,4995,194
+20250328,130200,268740232,5010,5010,5010,5010,3
+20250328,130100,268725202,5010,5000,5010,5000,106
+20250328,130000,268195142,5000,5000,5000,5000,100
+20250328,125900,267695142,5000,5010,5010,5000,2
+20250328,125800,267685132,5010,5010,5010,5010,0
+20250328,125700,267685132,5010,5010,5010,5010,0
+20250328,125600,267685132,5010,5010,5010,5010,20
+20250328,125500,267584932,5010,5010,5010,5010,0
+20250328,125400,267584932,5010,5010,5010,5010,0
+20250328,125300,267584932,5010,5010,5010,5010,0
+20250328,125200,267584932,5010,5010,5010,5010,0
+20250328,125100,267584932,5010,5010,5010,5010,0
+20250328,125000,267584932,5010,5010,5010,5010,0
+20250328,124900,267584932,5010,5010,5010,5010,0
+20250328,124800,267584932,5010,5010,5010,5010,0
+20250328,124700,267584932,5010,5010,5010,5010,1
+20250328,124600,267579922,5000,5000,5000,5000,0
+20250328,124500,267579922,5000,5010,5010,5000,21
+20250328,124400,267474722,5000,5010,5010,5000,120
+20250328,124300,266874522,5010,5010,5010,5010,0
+20250328,124200,266874522,5010,5010,5010,5010,1
+20250328,124100,266869512,5020,5020,5020,5020,0
+20250328,124000,266869512,5020,5010,5020,5000,479
+20250328,123900,264474322,5020,5020,5020,5020,0
+20250328,123800,264474322,5020,5020,5020,5020,0
+20250328,123700,264474322,5020,5010,5020,5010,101
+20250328,123600,263968302,5030,5030,5030,5030,0
+20250328,123500,263968302,5030,5030,5030,5030,0
+20250328,123400,263968302,5030,5030,5030,5030,0
+20250328,123300,263968302,5030,5030,5030,5030,1
+20250328,123200,263963272,5010,5020,5020,5010,160
+20250328,123100,263161072,5020,5020,5020,5020,0
+20250328,123000,263161072,5020,5020,5020,5020,0
+20250328,122900,263161072,5020,5020,5020,5020,0
+20250328,122800,263161072,5020,5020,5020,5020,0
+20250328,122700,263161072,5020,5030,5030,5020,122
+20250328,122600,262547812,5040,5040,5040,5040,2
+20250328,122500,262537732,5020,5020,5020,5020,0
+20250328,122400,262537732,5020,5040,5040,5020,2
+20250328,122300,262527672,5040,5040,5040,5040,0
+20250328,122200,262527672,5040,5040,5040,5040,0
+20250328,122100,262527672,5040,5040,5040,5040,1
+20250328,122000,262522632,5040,5040,5040,5040,100
+20250328,121900,262018632,5040,5040,5040,5040,487
+20250328,121800,259564152,5020,5030,5030,5020,1286
+20250328,121700,253096062,5020,5020,5020,5020,233
+20250328,121600,251926402,5020,5020,5020,5020,1
+20250328,121500,251921382,5010,5010,5010,5010,41
+20250328,121400,251715972,5010,5010,5010,5010,0
+20250328,121300,251715972,5010,5010,5010,5010,0
+20250328,121200,251715972,5010,5010,5010,5010,0
+20250328,121100,251715972,5010,5010,5010,5010,100
+20250328,121000,251214972,5010,5010,5010,5010,402
+20250328,120900,249200952,5010,5010,5010,5010,1
+20250328,120800,249195942,5000,5000,5000,5000,17
+20250328,120700,249110942,5010,5010,5010,5010,0
+20250328,120600,249110942,5010,5010,5010,5010,0
+20250328,120500,249110942,5010,5010,5010,5010,1
+20250328,120400,249105932,4990,4990,4990,4990,200
+20250328,120300,248107932,5010,5010,5010,5010,210
+20250328,120200,247055832,5020,5020,5020,5020,0
+20250328,120100,247055832,5020,5020,5020,5020,1
+20250328,120000,247050812,5010,5010,5010,5010,3
+20250328,115900,247035782,5020,5020,5020,5020,0
+20250328,115800,247035782,5020,5020,5020,5020,0
+20250328,115700,247035782,5020,5020,5020,5020,0
+20250328,115600,247035782,5020,5020,5020,5020,0
+20250328,115500,247035782,5020,4990,5020,4990,3
+20250328,115400,247020752,5020,5020,5020,5020,0
+20250328,115300,247020752,5020,5020,5020,5020,1
+20250328,115200,247015732,4990,4990,4990,4990,30
+20250328,115100,246866032,5030,5030,5030,5030,0
+20250328,115000,246866032,5030,5030,5030,5030,0
+20250328,114900,246866032,5030,5030,5030,5030,0
+20250328,114800,246866032,5030,5030,5030,5030,2
+20250328,114700,246855972,4985,5030,5030,4985,4
+20250328,114600,246835987,4995,4995,4995,4995,265
+20250328,114500,245512312,5030,4990,5030,4990,4
+20250328,114400,245492272,4985,4985,4985,4985,13
+20250328,114300,245427467,4990,4990,4990,4990,48
+20250328,114200,245187947,5030,5030,5030,5030,0
+20250328,114100,245187947,5030,5030,5030,5030,0
+20250328,114000,245187947,5030,5030,5030,5030,0
+20250328,113900,245187947,5030,5030,5030,5030,0
+20250328,113800,245187947,5030,5030,5030,5030,0
+20250328,113700,245187947,5030,5030,5030,5030,0
+20250328,113600,245187947,5030,5030,5030,5030,0
+20250328,113500,245187947,5030,5030,5030,5030,0
+20250328,113400,245187947,5030,5030,5030,4985,10
+20250328,113300,245137692,5020,5020,5020,5020,0
+20250328,113200,245137692,5020,4985,5020,4985,488
+20250328,113100,242697687,5000,5000,5000,5000,5
+20250328,113000,242672687,4985,5000,5000,4985,2
+20250328,112900,242662702,5000,5000,5000,5000,0
+20250328,112800,242662702,5000,5000,5000,5000,5
+20250328,112700,242637702,4985,4985,4985,4985,350
+20250328,112600,240892952,5000,5000,5000,5000,5
+20250328,112500,240867952,4985,4985,4985,4985,0
+20250328,112400,240867952,4985,5000,5000,4985,2
+20250328,112300,240857967,5000,5000,5000,5000,10
+20250328,112200,240807967,5000,5000,5000,5000,450
+20250328,112100,238557967,5000,5000,5000,5000,0
+20250328,112000,238557967,5000,5000,5000,5000,84
+20250328,111900,238137967,4980,5000,5000,4980,86
+20250328,111800,237707987,4980,4980,4980,4980,0
+20250328,111700,237707987,4980,4980,4980,4980,0
+20250328,111600,237707987,4980,4980,4980,4980,250
+20250328,111500,236462987,4975,4990,4990,4975,500
+20250328,111400,233971557,4980,4985,4985,4980,1061
+20250328,111300,228686667,4990,4995,4995,4990,800
+20250328,111200,224694002,4995,4995,4995,4995,100
+20250328,111100,224194502,5000,5000,5000,5000,0
+20250328,111000,224194502,5000,5000,5000,5000,0
+20250328,110900,224194502,5000,5000,5000,5000,146
+20250328,110800,223464502,5000,5000,5000,5000,1000
+20250328,110700,218464502,5000,5000,5000,5000,0
+20250328,110600,218464502,5000,5000,5000,5000,0
+20250328,110500,218464502,5000,5000,5000,5000,27
+20250328,110400,218329502,5000,5000,5000,5000,0
+20250328,110300,218329502,5000,5000,5000,5000,0
+20250328,110200,218329502,5000,5000,5000,5000,0
+20250328,110100,218329502,5000,5000,5000,5000,135
+20250328,110000,217654502,5030,5030,5030,5030,0
+20250328,105900,217654502,5030,5030,5030,5030,0
+20250328,105800,217654502,5030,5030,5030,5030,0
+20250328,105700,217654502,5030,5030,5030,5030,0
+20250328,105600,217654502,5030,5030,5030,5030,0
+20250328,105500,217654502,5030,5030,5030,5030,1
+20250328,105400,217649472,5030,5030,5030,5030,0
+20250328,105300,217649472,5030,5030,5030,5030,2
+20250328,105200,217639412,5030,5030,5030,5030,1
+20250328,105100,217634382,5000,5000,5000,5000,2
+20250328,105000,217624382,5030,5030,5030,5030,1
+20250328,104900,217619352,5010,5010,5010,5010,0
+20250328,104800,217619352,5010,5010,5010,5010,0
+20250328,104700,217619352,5010,5010,5010,5010,0
+20250328,104600,217619352,5010,5010,5010,5010,0
+20250328,104500,217619352,5010,5010,5010,5010,200
+20250328,104400,216617352,5010,5010,5010,5010,0
+20250328,104300,216617352,5010,5010,5010,5010,300
+20250328,104200,215114352,5040,5040,5040,5040,0
+20250328,104100,215114352,5040,5040,5040,5040,0
+20250328,104000,215114352,5040,5040,5040,5040,15
+20250328,103900,215038752,5040,5040,5040,5040,0
+20250328,103800,215038752,5040,5040,5040,5040,0
+20250328,103700,215038752,5040,5040,5040,5040,0
+20250328,103600,215038752,5040,5040,5040,5040,0
+20250328,103500,215038752,5040,5040,5040,5040,0
+20250328,103400,215038752,5040,5040,5040,5040,0
+20250328,103300,215038752,5040,5040,5040,5040,0
+20250328,103200,215038752,5040,5040,5040,5040,1224
+20250328,103100,208869792,5050,5050,5050,5050,0
+20250328,103000,208869792,5050,5050,5050,5050,0
+20250328,102900,208869792,5050,5050,5050,5050,0
+20250328,102800,208869792,5050,5050,5050,5050,1
+20250328,102700,208864742,5050,5050,5050,5050,101
+20250328,102600,208354692,5050,5050,5050,5050,860
+20250328,102500,204011692,5050,5030,5050,5030,2006
+20250328,102400,193882392,5040,5040,5040,5040,0
+20250328,102300,193882392,5040,5040,5040,5040,0
+20250328,102200,193882392,5040,5040,5040,5040,0
+20250328,102100,193882392,5040,5040,5040,5040,0
+20250328,102000,193882392,5040,5040,5040,5040,0
+20250328,101900,193882392,5040,5040,5040,5040,0
+20250328,101800,193882392,5040,5040,5040,5040,2
+20250328,101700,193872312,5040,5040,5040,5040,198
+20250328,101600,192874392,5050,5020,5050,5020,505
+20250328,101500,190326572,5030,5030,5030,5030,2
+20250328,101400,190316512,5020,5020,5020,5020,2
+20250328,101300,190306472,5010,5010,5010,5010,143
+20250328,101200,189590042,5010,4995,5010,4995,1526
+20250328,101100,181955802,4990,4990,4990,4990,116
+20250328,101000,181376962,4990,4980,4990,4975,1525
+20250328,100900,173783817,4985,4980,4985,4980,848
+20250328,100800,169556787,4980,4980,4980,4980,61
+20250328,100700,169253007,4980,4980,4980,4980,40
+20250328,100600,169053807,4980,4980,4980,4980,34
+20250328,100500,168884487,4982,4980,4982,4980,115
+20250328,100400,168311757,4985,4985,4985,4985,0
+20250328,100300,168311757,4985,4975,4985,4975,755
+20250328,100200,164555617,4975,4975,4975,4975,0
+20250328,100100,164555617,4975,4975,4975,4975,0
+20250328,100000,164555617,4975,4975,4975,4975,200
+20250328,095900,163560617,4975,4975,4975,4975,0
+20250328,095800,163560617,4975,4975,4975,4975,0
+20250328,095700,163560617,4975,4975,4975,4975,0
+20250328,095600,163560617,4975,4975,4975,4975,1
+20250328,095500,163555642,4960,4960,4960,4960,0
+20250328,095400,163555642,4960,4965,4965,4955,4433
+20250328,095300,141558912,4975,4975,4975,4975,0
+20250328,095200,141558912,4975,4975,4975,4975,2
+20250328,095100,141548962,4970,4985,4985,4970,524
+20250328,095000,138944602,4985,4980,4985,4980,51
+20250328,094900,138690617,4985,4985,4985,4985,0
+20250328,094800,138690617,4985,4985,4985,4985,1
+20250328,094700,138685632,4985,4985,4985,4985,7
+20250328,094600,138650737,4965,4985,4985,4965,90
+20250328,094500,138203067,4985,4985,4985,4965,115
+20250328,094400,137631792,4965,4965,4965,4965,303
+20250328,094300,136127397,4970,4975,4975,4970,2991
+20250328,094200,121260432,4975,4975,4975,4975,0
+20250328,094100,121260432,4975,4975,4975,4975,448
+20250328,094000,119031632,4975,4975,4975,4975,65
+20250328,093900,118708257,4975,4975,4975,4975,0
+20250328,093800,118708257,4975,4975,4975,4975,0
+20250328,093700,118708257,4975,4975,4975,4975,72
+20250328,093600,118350057,4975,4975,4975,4975,35
+20250328,093500,118175932,4975,4980,4980,4975,10
+20250328,093400,118126157,4995,4995,4995,4995,0
+20250328,093300,118126157,4995,4995,4995,4995,1
+20250328,093200,118121162,4975,4975,4975,4975,79
+20250328,093100,117728137,4975,4980,4980,4975,14
+20250328,093000,117658437,4980,4980,4980,4980,2
+20250328,092900,117648477,4975,4975,4975,4975,0
+20250328,092800,117648477,4975,4985,4985,4975,36
+20250328,092700,117469367,4970,4995,4995,4970,2020
+20250328,092600,107419652,4995,4995,4995,4995,92
+20250328,092500,106960112,5000,5000,5000,5000,20
+20250328,092400,106860112,4995,5000,5000,4995,17
+20250328,092300,106775182,5000,5000,5000,5000,101
+20250328,092200,106270182,5000,4995,5000,4995,12
+20250328,092100,106210222,4985,4995,4995,4985,20
+20250328,092000,106110512,4995,4980,4995,4975,146
+20250328,091900,105384027,4985,4985,4985,4985,17
+20250328,091800,105299282,5000,5000,5000,5000,0
+20250328,091700,105299282,5000,5000,5000,5000,0
+20250328,091600,105299282,5000,5000,5000,5000,54
+20250328,091500,105029282,5000,5000,5000,4985,302
+20250328,091400,103519312,5000,4985,5000,4985,5
+20250328,091300,103494357,4985,5000,5000,4985,26
+20250328,091200,103364732,5000,5000,5000,5000,10
+20250328,091100,103314732,5000,4970,5000,4970,807
+20250328,091000,99296412,4980,4970,4980,4970,954
+20250328,090900,94553692,4970,4977,4980,4970,3874
+20250328,090800,75271200,4980,4980,4980,4970,3009
+20250328,090700,60298405,4995,4975,4995,4975,558
+20250328,090600,57522285,4975,4995,4995,4975,1195
+20250328,090500,51569720,4995,5020,5020,4965,5960
+20250328,090400,21943965,4985,5030,5040,4985,32
+20250328,090300,21783825,4995,5020,5060,4995,2699
+20250328,090200,8264150,5070,5040,5070,5020,357
+20250328,090100,6470740,5050,5080,5080,5040,1260
+20250328,090000,107310,5080,5120,5120,5080,21

151860/price/prices-20250301.csv

@@ -1,4 +1,44 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250328,160912,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4960,-150,5,-2.94,508610532,101923,307.80,5120,5120,4955,6640,3580,5110,4990.19,3.07,0,-36230,5230,5170,5110,5050,4990,5140,5020,269,1530,500,3670,5,1,49103002,2436,3.03,0.18,12,0.21,1636.00,27986.00,10630,20240319,-53.34,4310,20241209,15.08,5880,-15.65,20250226,4625,7.24,20250102,9810,-49.44,20240328,4310,15.08,20241209,2.64,N,151860,500,268 억,,1505922,N,N,293,N,00,N
+20250328,150916,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4975,-135,5,-2.64,466952187,93529,282.45,5120,5120,4955,6640,3580,5110,4992.59,3.07,0,-36494,5230,5170,5110,5050,4990,5140,5020,269,1530,500,3670,5,1,49103002,2443,3.04,0.18,12,0.19,1636.00,27986.00,10630,20240319,-53.20,4310,20241209,15.43,5880,-15.39,20250226,4625,7.57,20250102,9810,-49.29,20240328,4310,15.43,20241209,2.64,N,151860,500,268 억,,1505922,N,N,162,N,00,N
+20250328,140918,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5000,-110,5,-2.15,423593302,84815,256.14,5120,5120,4955,6640,3580,5110,4994.32,3.07,0,-37784,5230,5170,5110,5050,4990,5140,5020,269,1530,500,3670,10,1,49103002,2455,3.06,0.18,12,0.17,1636.00,27986.00,10630,20240319,-52.96,4310,20241209,16.01,5880,-14.97,20250226,4625,8.11,20250102,9810,-49.03,20240328,4310,16.01,20241209,2.64,N,151860,500,268 억,,1505922,N,N,162,N,00,N
+20250328,130916,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4990,-120,5,-2.35,277098467,55519,167.67,5120,5120,4955,6640,3580,5110,4991.06,3.07,0,-20640,5230,5170,5110,5050,4990,5140,5020,269,1530,500,3670,5,1,49103002,2450,3.05,0.18,12,0.11,1636.00,27986.00,10630,20240319,-53.06,4310,20241209,15.78,5880,-15.14,20250226,4625,7.89,20250102,9810,-49.13,20240328,4310,15.78,20241209,2.64,N,151860,500,268 억,,1505922,N,N,162,N,00,N
+20250328,120914,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5010,-100,5,-1.96,249200952,49953,150.86,5120,5120,4955,6640,3580,5110,4988.71,3.07,0,-19446,5230,5170,5110,5050,4990,5140,5020,269,1530,500,3670,10,1,49103002,2460,3.06,0.18,12,0.10,1636.00,27986.00,10630,20240319,-52.87,4310,20241209,16.24,5880,-14.80,20250226,4625,8.32,20250102,9810,-48.93,20240328,4310,16.24,20241209,2.64,N,151860,500,268 억,,1505922,N,N,162,N,00,N
+20250328,110912,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5000,-110,5,-2.15,223464502,44796,135.28,5120,5120,4955,6640,3580,5110,4988.49,3.07,0,-20416,5230,5170,5110,5050,4990,5140,5020,269,1530,500,3670,10,1,49103002,2455,3.06,0.18,12,0.09,1636.00,27986.00,10630,20240319,-52.96,4310,20241209,16.01,5880,-14.97,20250226,4625,8.11,20250102,9810,-49.03,20240328,4310,16.01,20241209,2.64,N,151860,500,268 억,,1505922,N,N,162,N,00,N
+20250328,100918,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4980,-130,5,-2.54,169556787,34053,102.84,5120,5120,4955,6640,3580,5110,4979.20,3.07,0,-18657,5230,5170,5110,5050,4990,5140,5020,269,1530,500,3670,5,1,49103002,2445,3.04,0.18,12,0.07,1636.00,27986.00,10630,20240319,-53.15,4310,20241209,15.55,5880,-15.31,20250226,4625,7.68,20250102,9810,-49.24,20240328,4310,15.55,20241209,2.64,N,151860,500,268 억,,1505922,N,N,162,N,00,N
+20250328,090922,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4980,-130,5,-2.54,84588777,16962,51.22,5120,5120,4965,6640,3580,5110,4986.96,3.07,0,-6795,5230,5170,5110,5050,4990,5140,5020,269,1530,500,3670,5,1,49103002,2445,3.04,0.18,12,0.03,1636.00,27986.00,10630,20240319,-53.15,4310,20241209,15.55,5880,-15.31,20250226,4625,7.68,20250102,9810,-49.24,20240328,4310,15.55,20241209,2.64,N,151860,500,268 억,,1505922,N,N,162,N,00,N
+20250327,162149,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5110,-10,5,-0.20,166189100,32636,75.31,5170,5170,5050,6650,3590,5120,5092.10,3.10,0,-14845,5206,5162,5086,5042,4966,5185,5065,269,1530,500,3680,10,1,49103002,2509,2.77,0.20,12,0.07,1844.00,24975.00,10630,20240319,-51.93,4310,20241209,18.56,5880,-13.10,20250226,4625,10.49,20250102,9990,-48.85,20240327,4310,18.56,20241209,2.57,N,151860,500,268 억,,1519878,N,N,162,N,00,N
+20250327,150915,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5070,-50,5,-0.98,157814040,30993,71.52,5170,5170,5050,6650,3590,5120,5091.88,3.10,0,-14344,5206,5162,5086,5042,4966,5185,5065,269,1530,500,3680,10,1,49103002,2490,2.75,0.20,12,0.06,1844.00,24975.00,10630,20240319,-52.30,4310,20241209,17.63,5880,-13.78,20250226,4625,9.62,20250102,9990,-49.25,20240327,4310,17.63,20241209,2.57,N,151860,500,268 억,,1519878,N,N,174,N,00,N
+20250327,140914,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5070,-50,5,-0.98,136881140,26856,61.98,5170,5170,5050,6650,3590,5120,5096.81,3.10,0,-13016,5206,5162,5086,5042,4966,5185,5065,269,1530,500,3680,10,1,49103002,2490,2.75,0.20,12,0.05,1844.00,24975.00,10630,20240319,-52.30,4310,20241209,17.63,5880,-13.78,20250226,4625,9.62,20250102,9990,-49.25,20240327,4310,17.63,20241209,2.57,N,151860,500,268 억,,1519878,N,N,174,N,00,N
+20250327,130911,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5080,-40,5,-0.78,115902890,22711,52.41,5170,5170,5050,6650,3590,5120,5103.34,3.10,0,-11512,5206,5162,5086,5042,4966,5185,5065,269,1530,500,3680,10,1,49103002,2494,2.75,0.20,12,0.05,1844.00,24975.00,10630,20240319,-52.21,4310,20241209,17.87,5880,-13.61,20250226,4625,9.84,20250102,9990,-49.15,20240327,4310,17.87,20241209,2.57,N,151860,500,268 억,,1519878,N,N,174,N,00,N
+20250327,120919,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5110,-10,5,-0.20,90348890,17702,40.85,5170,5170,5050,6650,3590,5120,5103.83,3.10,0,-8234,5206,5162,5086,5042,4966,5185,5065,269,1530,500,3680,10,1,49103002,2509,2.77,0.20,12,0.04,1844.00,24975.00,10630,20240319,-51.93,4310,20241209,18.56,5880,-13.10,20250226,4625,10.49,20250102,9990,-48.85,20240327,4310,18.56,20241209,2.57,N,151860,500,268 억,,1519878,N,N,174,N,00,N
+20250327,110915,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,-20,5,-0.39,82284550,16114,37.19,5170,5170,5050,6650,3590,5120,5106.36,3.10,0,-6978,5206,5162,5086,5042,4966,5185,5065,269,1530,500,3680,10,1,49103002,2504,2.77,0.20,12,0.03,1844.00,24975.00,10630,20240319,-52.02,4310,20241209,18.33,5880,-13.27,20250226,4625,10.27,20250102,9990,-48.95,20240327,4310,18.33,20241209,2.57,N,151860,500,268 억,,1519878,N,N,174,N,00,N
+20250327,100911,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,-20,5,-0.39,60650310,11863,27.38,5170,5170,5050,6650,3590,5120,5112.53,3.10,0,-4503,5206,5162,5086,5042,4966,5185,5065,269,1530,500,3680,10,1,49103002,2504,2.77,0.20,12,0.02,1844.00,24975.00,10630,20240319,-52.02,4310,20241209,18.33,5880,-13.27,20250226,4625,10.27,20250102,9990,-48.95,20240327,4310,18.33,20241209,2.57,N,151860,500,268 억,,1519878,N,N,174,N,00,N
+20250327,090915,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5060,-60,5,-1.17,14569190,2832,6.54,5170,5170,5060,6650,3590,5120,5144.93,3.10,0,-497,5206,5162,5086,5042,4966,5185,5065,269,1530,500,3680,10,1,49103002,2485,2.74,0.20,12,0.01,1844.00,24975.00,10630,20240319,-52.40,4310,20241209,17.40,5880,-13.95,20250226,4625,9.41,20250102,9990,-49.35,20240327,4310,17.40,20241209,2.57,N,151860,500,268 억,,1519878,N,N,174,N,00,N
+20250326,160904,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5120,100,2,1.99,218089805,43022,48.01,5070,5130,5010,6520,3520,5020,5069.26,3.07,0,8577,5213,5116,5063,4966,4913,5090,4940,269,1500,500,3610,10,1,49103002,2514,2.78,0.21,12,0.09,1844.00,24975.00,10630,20240319,-51.83,4310,20241209,18.79,5880,-12.93,20250226,4625,10.70,20250102,10010,-48.85,20240326,4310,18.79,20241209,2.58,N,151860,500,268 억,,1507373,N,N,174,N,00,N
+20250326,150907,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5060,40,2,0.80,190848315,37663,42.03,5070,5130,5010,6520,3520,5020,5067.26,3.07,0,7457,5213,5116,5063,4966,4913,5090,4940,269,1500,500,3610,10,1,49103002,2485,2.74,0.20,12,0.08,1844.00,24975.00,10630,20240319,-52.40,4310,20241209,17.40,5880,-13.95,20250226,4625,9.41,20250102,10010,-49.45,20240326,4310,17.40,20241209,2.58,N,151860,500,268 억,,1507373,N,N,872,N,00,N
+20250326,140905,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,80,2,1.59,164100395,32400,36.16,5070,5130,5010,6520,3520,5020,5064.83,3.07,0,6566,5213,5116,5063,4966,4913,5090,4940,269,1500,500,3610,10,1,49103002,2504,2.77,0.20,12,0.07,1844.00,24975.00,10630,20240319,-52.02,4310,20241209,18.33,5880,-13.27,20250226,4625,10.27,20250102,10010,-49.05,20240326,4310,18.33,20241209,2.58,N,151860,500,268 억,,1507373,N,N,872,N,00,N
+20250326,130906,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5110,90,2,1.79,145112865,28687,32.01,5070,5120,5010,6520,3520,5020,5058.49,3.07,0,6019,5213,5116,5063,4966,4913,5090,4940,269,1500,500,3610,10,1,49103002,2509,2.77,0.20,12,0.06,1844.00,24975.00,10630,20240319,-51.93,4310,20241209,18.56,5880,-13.10,20250226,4625,10.49,20250102,10010,-48.95,20240326,4310,18.56,20241209,2.58,N,151860,500,268 억,,1507373,N,N,872,N,00,N
+20250326,120911,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5060,40,2,0.80,81469510,16170,18.05,5070,5070,5010,6520,3520,5020,5038.31,3.07,0,693,5213,5116,5063,4966,4913,5090,4940,269,1500,500,3610,10,1,49103002,2485,2.74,0.20,12,0.03,1844.00,24975.00,10630,20240319,-52.40,4310,20241209,17.40,5880,-13.95,20250226,4625,9.41,20250102,10010,-49.45,20240326,4310,17.40,20241209,2.58,N,151860,500,268 억,,1507373,N,N,872,N,00,N
+20250326,110908,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5040,20,2,0.40,61919460,12301,13.73,5070,5070,5010,6520,3520,5020,5033.69,3.07,0,-1551,5213,5116,5063,4966,4913,5090,4940,269,1500,500,3610,10,1,49103002,2475,2.73,0.20,12,0.03,1844.00,24975.00,10630,20240319,-52.59,4310,20241209,16.94,5880,-14.29,20250226,4625,8.97,20250102,10010,-49.65,20240326,4310,16.94,20241209,2.58,N,151860,500,268 억,,1507373,N,N,872,N,00,N
+20250326,100907,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5040,20,2,0.40,46550870,9255,10.33,5070,5070,5010,6520,3520,5020,5029.81,3.07,0,-2628,5213,5116,5063,4966,4913,5090,4940,269,1500,500,3610,10,1,49103002,2475,2.73,0.20,12,0.02,1844.00,24975.00,10630,20240319,-52.59,4310,20241209,16.94,5880,-14.29,20250226,4625,8.97,20250102,10010,-49.65,20240326,4310,16.94,20241209,2.58,N,151860,500,268 억,,1507373,N,N,872,N,00,N
+20250326,090907,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5030,10,2,0.20,7182890,1424,1.59,5070,5070,5030,6520,3520,5020,5044.16,3.07,0,-637,5213,5116,5063,4966,4913,5090,4940,269,1500,500,3610,10,1,49103002,2470,2.73,0.20,12,0.00,1844.00,24975.00,10630,20240319,-52.68,4310,20241209,16.71,5880,-14.46,20250226,4625,8.76,20250102,10010,-49.75,20240326,4310,16.71,20241209,2.58,N,151860,500,268 억,,1507373,N,N,872,N,00,N
+20250325,160902,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5020,-60,5,-1.18,452736880,89604,119.28,5040,5160,5010,6600,3560,5080,5052.64,3.04,0,-17953,5183,5131,5048,4996,4913,5157,5022,269,1520,500,3650,10,1,49103002,2465,2.72,0.20,12,0.18,1844.00,24975.00,10630,20240319,-52.78,4310,20241209,16.47,5880,-14.63,20250226,4625,8.54,20250102,10010,-49.85,20240326,4310,16.47,20241209,2.59,N,151860,500,268 억,,1495149,N,N,872,N,00,N
+20250325,150904,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5030,-50,5,-0.98,430445870,85165,113.37,5040,5160,5010,6600,3560,5080,5054.26,3.04,0,-17894,5183,5131,5048,4996,4913,5157,5022,269,1520,500,3650,10,1,49103002,2470,2.73,0.20,12,0.17,1844.00,24975.00,10630,20240319,-52.68,4310,20241209,16.71,5880,-14.46,20250226,4625,8.76,20250102,10010,-49.75,20240326,4310,16.71,20241209,2.59,N,151860,500,268 억,,1495149,N,N,0,N,00,N
+20250325,140900,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5030,-50,5,-0.98,383478700,75824,100.94,5040,5160,5010,6600,3560,5080,5057.48,3.04,0,-17266,5183,5131,5048,4996,4913,5157,5022,269,1520,500,3650,10,1,49103002,2470,2.73,0.20,12,0.15,1844.00,24975.00,10630,20240319,-52.68,4310,20241209,16.71,5880,-14.46,20250226,4625,8.76,20250102,10010,-49.75,20240326,4310,16.71,20241209,2.59,N,151860,500,268 억,,1495149,N,N,0,N,00,N
+20250325,130901,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5040,-40,5,-0.79,282579000,55754,74.22,5040,5160,5020,6600,3560,5080,5068.32,3.04,0,-3254,5183,5131,5048,4996,4913,5157,5022,269,1520,500,3650,10,1,49103002,2475,2.73,0.20,12,0.11,1844.00,24975.00,10630,20240319,-52.59,4310,20241209,16.94,5880,-14.29,20250226,4625,8.97,20250102,10010,-49.65,20240326,4310,16.94,20241209,2.59,N,151860,500,268 억,,1495149,N,N,0,N,00,N
+20250325,120902,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5050,-30,5,-0.59,251321800,49541,65.95,5040,5160,5020,6600,3560,5080,5073.01,3.04,0,-4273,5183,5131,5048,4996,4913,5157,5022,269,1520,500,3650,10,1,49103002,2480,2.74,0.20,12,0.10,1844.00,24975.00,10630,20240319,-52.49,4310,20241209,17.17,5880,-14.12,20250226,4625,9.19,20250102,10010,-49.55,20240326,4310,17.17,20241209,2.59,N,151860,500,268 억,,1495149,N,N,0,N,00,N
+20250325,110901,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5080,0,3,0.00,181492680,35701,47.53,5040,5160,5030,6600,3560,5080,5083.69,3.04,0,959,5183,5131,5048,4996,4913,5157,5022,269,1520,500,3650,10,1,49103002,2494,2.75,0.20,12,0.07,1844.00,24975.00,10630,20240319,-52.21,4310,20241209,17.87,5880,-13.61,20250226,4625,9.84,20250102,10010,-49.25,20240326,4310,17.87,20241209,2.59,N,151860,500,268 억,,1495149,N,N,0,N,00,N
+20250325,100911,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5110,30,2,0.59,141919620,27900,37.14,5040,5160,5030,6600,3560,5080,5086.72,3.04,0,2610,5183,5131,5048,4996,4913,5157,5022,269,1520,500,3650,10,1,49103002,2509,2.77,0.20,12,0.06,1844.00,24975.00,10630,20240319,-51.93,4310,20241209,18.56,5880,-13.10,20250226,4625,10.49,20250102,10010,-48.95,20240326,4310,18.56,20241209,2.59,N,151860,500,268 억,,1495149,N,N,0,N,00,N
+20250325,090908,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5120,40,2,0.79,70968220,14055,18.71,5040,5160,5030,6600,3560,5080,5049.32,3.04,0,4457,5183,5131,5048,4996,4913,5157,5022,269,1520,500,3650,10,1,49103002,2514,2.78,0.21,12,0.03,1844.00,24975.00,10630,20240319,-51.83,4310,20241209,18.79,5880,-12.93,20250226,4625,10.70,20250102,10010,-48.85,20240326,4310,18.79,20241209,2.59,N,151860,500,268 억,,1495149,N,N,0,N,00,N
+20250324,160859,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5080,20,2,0.40,376461142,74839,83.21,5030,5100,4965,6570,3550,5060,5030.28,2.98,0,9558,5246,5152,5076,4982,4906,5115,4945,269,1510,500,3640,10,1,49103002,2494,2.75,0.20,12,0.15,1844.00,24975.00,10630,20240319,-52.21,4310,20241209,17.87,5880,-13.61,20250226,4625,9.84,20250102,10010,-49.25,20240326,4310,17.87,20241209,2.60,N,151860,500,268 억,,1465268,N,N,347,N,00,N
+20250324,150905,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5070,10,2,0.20,348656757,69348,77.10,5030,5100,4965,6570,3550,5060,5027.64,2.98,0,8059,5246,5152,5076,4982,4906,5115,4945,269,1510,500,3640,10,1,49103002,2490,2.75,0.20,12,0.14,1844.00,24975.00,10630,20240319,-52.30,4310,20241209,17.63,5880,-13.78,20250226,4625,9.62,20250102,10010,-49.35,20240326,4310,17.63,20241209,2.60,N,151860,500,268 억,,1465268,N,N,347,N,00,N
+20250324,140906,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5050,-10,5,-0.20,285187247,56816,63.17,5030,5090,4965,6570,3550,5060,5019.49,2.98,0,1119,5246,5152,5076,4982,4906,5115,4945,269,1510,500,3640,10,1,49103002,2480,2.74,0.20,12,0.12,1844.00,24975.00,10630,20240319,-52.49,4310,20241209,17.17,5880,-14.12,20250226,4625,9.19,20250102,10010,-49.55,20240326,4310,17.17,20241209,2.60,N,151860,500,268 억,,1465268,N,N,347,N,00,N
+20250324,130905,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5030,-30,5,-0.59,262319767,52298,58.15,5030,5090,4965,6570,3550,5060,5015.87,2.98,0,1767,5246,5152,5076,4982,4906,5115,4945,269,1510,500,3640,10,1,49103002,2470,2.73,0.20,12,0.11,1844.00,24975.00,10630,20240319,-52.68,4310,20241209,16.71,5880,-14.46,20250226,4625,8.76,20250102,10010,-49.75,20240326,4310,16.71,20241209,2.60,N,151860,500,268 억,,1465268,N,N,347,N,00,N
+20250324,120905,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5050,-10,5,-0.20,246441662,49146,54.64,5030,5090,4965,6570,3550,5060,5014.48,2.98,0,680,5246,5152,5076,4982,4906,5115,4945,269,1510,500,3640,10,1,49103002,2480,2.74,0.20,12,0.10,1844.00,24975.00,10630,20240319,-52.49,4310,20241209,17.17,5880,-14.12,20250226,4625,9.19,20250102,10010,-49.55,20240326,4310,17.17,20241209,2.60,N,151860,500,268 억,,1465268,N,N,347,N,00,N
+20250324,110904,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5020,-40,5,-0.79,239677352,47803,53.15,5030,5090,4965,6570,3550,5060,5013.86,2.98,0,535,5246,5152,5076,4982,4906,5115,4945,269,1510,500,3640,10,1,49103002,2465,2.72,0.20,12,0.10,1844.00,24975.00,10630,20240319,-52.78,4310,20241209,16.47,5880,-14.63,20250226,4625,8.54,20250102,10010,-49.85,20240326,4310,16.47,20241209,2.60,N,151860,500,268 억,,1465268,N,N,347,N,00,N
+20250324,100900,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5030,-30,5,-0.59,176014292,35190,39.12,5030,5090,4965,6570,3550,5060,5001.83,2.98,0,-4976,5246,5152,5076,4982,4906,5115,4945,269,1510,500,3640,10,1,49103002,2470,2.73,0.20,12,0.07,1844.00,24975.00,10630,20240319,-52.68,4310,20241209,16.71,5880,-14.46,20250226,4625,8.76,20250102,10010,-49.75,20240326,4310,16.71,20241209,2.60,N,151860,500,268 억,,1465268,N,N,347,N,00,N
+20250324,090903,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4980,-80,5,-1.58,80899277,16174,17.98,5030,5090,4975,6570,3550,5060,5001.81,2.98,0,-4268,5246,5152,5076,4982,4906,5115,4945,269,1510,500,3640,5,1,49103002,2445,2.70,0.20,12,0.03,1844.00,24975.00,10630,20240319,-53.15,4310,20241209,15.55,5880,-15.31,20250226,4625,7.68,20250102,10010,-50.25,20240326,4310,15.55,20241209,2.60,N,151860,500,268 억,,1465268,N,N,347,N,00,N
 20250321,160918,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5060,-140,5,-2.69,455677985,89934,129.78,5170,5170,5000,6760,3640,5200,5066.80,2.99,0,-12252,5313,5256,5203,5146,5093,5230,5120,269,1560,500,3740,10,1,49103002,2485,2.74,0.20,12,0.18,1844.00,24975.00,10630,20240319,-52.40,4310,20241209,17.40,5880,-13.95,20250226,4625,9.41,20250102,10070,-49.75,20240321,4310,17.40,20241209,2.61,N,151860,500,268 억,,1467416,N,N,347,N,00,N
 20250321,150903,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5090,-110,5,-2.12,403401055,79624,114.90,5170,5170,5000,6760,3640,5200,5066.32,2.99,0,-8266,5313,5256,5203,5146,5093,5230,5120,269,1560,500,3740,10,1,49103002,2499,2.76,0.20,12,0.16,1844.00,24975.00,10630,20240319,-52.12,4310,20241209,18.10,5880,-13.44,20250226,4625,10.05,20250102,10070,-49.45,20240321,4310,18.10,20241209,2.61,N,151860,500,268 억,,1467416,N,N,0,N,00,N
 20250321,140903,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,-100,5,-1.92,363829585,71839,103.67,5170,5170,5000,6760,3640,5200,5064.51,2.99,0,-7274,5313,5256,5203,5146,5093,5230,5120,269,1560,500,3740,10,1,49103002,2504,2.77,0.20,12,0.15,1844.00,24975.00,10630,20240319,-52.02,4310,20241209,18.33,5880,-13.27,20250226,4625,10.27,20250102,10070,-49.35,20240321,4310,18.33,20241209,2.61,N,151860,500,268 억,,1467416,N,N,0,N,00,N

151860/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,22608,49103002,115752960,251407370240,0.05
+20250325,22608,49103002,113492160,246497070040,0.05
+20250324,22608,49103002,114848640,249443250160,0.05
+20250321,22608,49103002,114396480,248461190120,0.05
+20250320,22608,49103002,117561600,255335610400,0.05
 20250319,22608,49103002,117109440,254353550360,0.05
 20250318,22608,49103002,115979040,251898400260,0.05
 20250317,22608,49103002,116883360,253862520340,0.05

151860/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5060,5280,5280,5000,303212,1558540400,00,0.00,N,5,-120,
 20250310,5180,5470,5580,5100,452126,2366468245,00,0.00,N,5,-290,
 20250304,5470,5200,5650,5010,412480,2201352465,00,0.00,N,2,250,
 20250224,5220,5430,5880,5210,1139174,6375125130,00,0.00,N,5,-270,